Ipg Photonics Corp (NQ: IPGP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	16.96	17.01	16.34	16.56	162,315	-0.30(-1.76%)
Apr 29, 2008	16.73	16.88	16.58	16.86	65,071	+0.10(+0.59%)
Apr 28, 2008	16.58	16.83	16.49	16.76	100,043	+0.31(+1.87%)
Apr 25, 2008	16.28	16.53	15.95	16.45	113,342	+0.27(+1.65%)
Apr 24, 2008	15.92	16.33	15.70	16.18	84,658	+0.34(+2.12%)
Apr 23, 2008	15.77	15.96	15.64	15.85	106,151	-0.09(-0.56%)
Apr 22, 2008	16.12	16.15	15.66	15.94	69,381	-0.10(-0.62%)
Apr 21, 2008	15.64	16.09	15.64	16.04	235,806	+0.40(+2.53%)
Apr 18, 2008	15.74	15.77	15.46	15.64	137,693	+0.32(+2.07%)
Apr 17, 2008	15.22	15.45	15.19	15.32	75,890	+0.23(+1.51%)
Apr 16, 2008	15.05	15.29	14.94	15.10	121,872	+0.29(+1.94%)
Apr 15, 2008	15.06	15.14	14.74	14.81	136,317	-0.12(-0.80%)
Apr 14, 2008	15.39	15.55	14.88	14.93	161,146	-0.40(-2.58%)
Apr 11, 2008	15.66	15.99	15.29	15.32	159,273	-0.29(-1.84%)
Apr 10, 2008	16.49	16.49	15.45	15.61	340,686	+0.23(+1.48%)
Apr 09, 2008	16.00	16.08	15.30	15.38	140,633	-0.67(-4.19%)
Apr 08, 2008	16.11	16.23	15.71	16.06	81,855	-0.12(-0.73%)
Apr 07, 2008	16.33	16.51	16.17	16.17	67,849	+0.02(+0.12%)
Apr 04, 2008	16.33	16.47	16.07	16.15	179,499	-0.18(-1.09%)
Apr 03, 2008	16.08	16.33	15.86	16.33	140,769	+0.18(+1.10%)
Apr 02, 2008	15.88	16.33	15.80	16.15	112,882	+0.35(+2.19%)
Apr 01, 2008	15.47	15.84	15.47	15.81	147,612	+0.28(+1.78%)
Mar 31, 2008	15.25	15.67	15.25	15.53	80,317	+0.32(+2.08%)
Mar 28, 2008	15.52	15.78	15.21	15.21	95,967	-0.18(-1.16%)
Mar 27, 2008	15.85	16.12	15.39	15.39	154,603	-0.20(-1.27%)
Mar 26, 2008	15.96	16.03	15.54	15.59	140,068	-0.26(-1.62%)
Mar 25, 2008	15.70	15.99	15.59	15.85	202,144	+0.41(+2.63%)
Mar 24, 2008	14.15	15.52	14.15	15.44	274,638	+1.29(+9.09%)
Mar 21, 2008	13.96	14.25	13.87	14.15	222,917	+0.00(+0.00%)
Mar 20, 2008	13.96	14.25	13.87	14.15	222,917	+0.28(+2.00%)
Mar 19, 2008	14.41	14.55	13.86	13.88	122,128	-0.42(-2.91%)
Mar 18, 2008	14.30	14.46	13.83	14.29	289,615	+0.23(+1.62%)
Mar 17, 2008	14.84	14.87	13.66	14.07	283,058	-0.73(-4.95%)
Mar 14, 2008	15.28	15.38	14.75	14.80	168,123	-0.39(-2.54%)
Mar 13, 2008	15.37	15.39	15.08	15.18	295,962	-0.27(-1.73%)
Mar 12, 2008	15.54	15.74	15.27	15.45	151,364	-0.14(-0.89%)
Mar 11, 2008	15.36	15.73	14.99	15.59	193,264	+0.47(+3.08%)
Mar 10, 2008	16.68	16.68	14.97	15.12	246,188	-1.41(-8.50%)
Mar 07, 2008	16.31	16.69	16.23	16.53	179,880	+0.20(+1.21%)
Mar 06, 2008	16.47	16.79	16.31	16.33	129,839	-0.14(-0.84%)
Mar 05, 2008	16.77	16.79	16.18	16.47	183,612	-0.19(-1.13%)
Mar 04, 2008	16.40	16.84	16.27	16.66	213,020	+0.23(+1.39%)
Mar 03, 2008	16.95	16.97	16.33	16.43	258,596	-0.47(-2.75%)
Feb 29, 2008	16.86	17.22	16.83	16.90	353,850	-0.14(-0.81%)
Feb 28, 2008	17.49	17.49	16.83	17.04	204,133	-0.74(-4.18%)
Feb 27, 2008	18.21	18.21	17.67	17.78	97,930	-0.30(-1.64%)
Feb 26, 2008	18.16	18.21	17.84	18.07	121,536	+0.27(+1.50%)
Feb 25, 2008	17.54	17.99	17.48	17.81	97,993	+0.50(+2.92%)
Feb 22, 2008	17.23	17.46	16.95	17.30	83,965	+0.13(+0.75%)
Feb 21, 2008	17.89	18.01	17.09	17.17	111,820	-0.49(-2.80%)
Feb 20, 2008	17.85	18.05	17.50	17.67	112,834	-0.25(-1.38%)
Feb 19, 2008	18.08	18.17	17.83	17.92	77,197	+0.30(+1.69%)
Feb 18, 2008	18.04	18.12	17.59	17.62	130,623	+0.00(+0.00%)
Feb 15, 2008	18.04	18.12	17.59	17.62	130,623	-0.43(-2.36%)
Feb 14, 2008	18.31	18.31	17.94	18.05	119,219	-0.24(-1.30%)
Feb 13, 2008	18.13	18.31	17.86	18.28	128,606	+0.47(+2.61%)
Feb 12, 2008	17.54	18.31	17.34	17.82	368,343	+1.13(+6.76%)
Feb 11, 2008	16.94	16.99	16.40	16.69	84,543	-0.21(-1.23%)
Feb 08, 2008	17.45	17.60	16.75	16.90	89,937	-0.56(-3.23%)
Feb 07, 2008	16.86	17.46	16.86	17.46	106,751	+0.61(+3.64%)
Feb 06, 2008	17.19	17.38	16.83	16.85	88,618	-0.28(-1.62%)
Feb 05, 2008	17.56	17.67	17.12	17.12	125,677	-0.83(-4.63%)
Feb 04, 2008	18.14	18.29	17.87	17.96	108,311	+0.05(+0.28%)
Feb 01, 2008	17.98	18.01	17.54	17.91	115,171	+0.19(+1.06%)
Jan 31, 2008	17.32	17.98	17.22	17.72	152,268	+0.38(+2.17%)
Jan 30, 2008	17.39	17.72	17.23	17.34	154,055	+0.17(+0.98%)
Jan 29, 2008	18.00	18.26	17.15	17.17	190,963	-0.33(-1.87%)
Jan 28, 2008	17.24	17.86	17.07	17.50	206,352	+0.71(+4.25%)
Jan 25, 2008	18.26	18.31	16.65	16.79	507,366	-0.72(-4.13%)
Jan 24, 2008	16.12	17.84	16.09	17.51	584,770	+1.48(+9.27%)
Jan 23, 2008	16.26	16.76	15.32	16.03	371,542	-0.59(-3.57%)
Jan 22, 2008	16.40	17.26	16.17	16.62	216,078	-0.27(-1.58%)
Jan 21, 2008	17.09	17.48	16.71	16.89	283,262	+0.00(+0.00%)
Jan 18, 2008	17.09	17.48	16.71	16.89	283,262	-0.22(-1.27%)
Jan 17, 2008	18.06	18.11	16.92	17.10	192,771	-0.95(-5.26%)
Jan 16, 2008	18.36	18.52	18.02	18.05	198,040	-0.32(-1.72%)
Jan 15, 2008	18.61	18.63	18.32	18.37	141,930	-0.42(-2.21%)
Jan 14, 2008	18.70	19.10	18.41	18.79	213,516	+0.02(+0.11%)
Jan 11, 2008	18.90	19.20	18.74	18.77	387,228	-0.24(-1.25%)
Jan 10, 2008	18.66	19.21	18.39	19.01	105,787	+0.17(+0.89%)
Jan 09, 2008	18.61	18.86	18.10	18.84	226,995	+0.25(+1.33%)
Jan 08, 2008	19.17	19.17	18.57	18.59	329,246	-0.48(-2.54%)
Jan 07, 2008	19.54	19.58	18.77	19.07	208,268	-0.42(-2.13%)
Jan 04, 2008	19.31	19.70	19.01	19.49	208,719	+0.03(+0.15%)
Jan 03, 2008	19.28	19.55	19.18	19.46	143,575	+0.06(+0.31%)
Jan 02, 2008	19.80	20.07	19.08	19.40	322,235	-0.39(-1.95%)
Jan 01, 2008	19.97	20.12	19.78	19.79	60,412	+0.00(+0.00%)
Dec 31, 2007	19.97	20.12	19.78	19.79	60,412	-0.29(-1.43%)
Dec 28, 2007	20.17	20.38	20.07	20.07	63,543	-0.06(-0.30%)
Dec 27, 2007	20.42	20.45	20.08	20.13	106,078	-0.29(-1.41%)
Dec 26, 2007	19.78	20.42	19.78	20.42	121,974	+0.41(+2.03%)
Dec 24, 2007	20.48	20.50	19.82	20.01	93,964	-0.52(-2.55%)
Dec 21, 2007	19.41	20.56	19.28	20.54	332,139	+1.39(+7.24%)
Dec 20, 2007	19.01	19.17	18.61	19.15	174,473	+0.38(+2.00%)
Dec 19, 2007	18.84	18.98	18.35	18.78	97,790	+0.00(+0.00%)
Dec 18, 2007	18.52	18.81	18.26	18.78	113,136	+0.34(+1.83%)
Dec 17, 2007	19.53	19.53	18.24	18.44	224,162	-1.09(-5.58%)
Dec 14, 2007	19.65	20.17	19.47	19.53	126,133	-0.29(-1.45%)
Dec 13, 2007	19.67	19.82	19.47	19.82	127,964	+0.00(+0.00%)
Dec 12, 2007	19.89	20.02	19.61	19.82	162,075	+0.27(+1.37%)
Dec 11, 2007	19.90	20.28	19.55	19.55	207,431	-0.30(-1.50%)
Dec 10, 2007	20.23	20.23	19.70	19.85	370,855	-0.42(-2.05%)
Dec 07, 2007	20.27	20.28	20.10	20.26	118,473	+0.00(+0.00%)
Dec 06, 2007	20.15	20.27	19.81	20.26	144,950	+0.17(+0.84%)
Dec 05, 2007	20.04	20.27	19.80	20.09	166,827	+0.29(+1.45%)
Dec 04, 2007	20.10	20.13	19.81	19.81	165,261	-0.29(-1.43%)
Dec 03, 2007	20.54	20.54	19.94	20.09	210,246	-0.05(-0.25%)
Nov 30, 2007	20.07	20.84	19.88	20.14	241,499	+0.27(+1.34%)
Nov 29, 2007	20.29	20.29	19.79	19.88	137,017	-0.42(-2.05%)
Nov 28, 2007	20.12	20.43	20.10	20.29	130,877	+0.40(+1.99%)
Nov 27, 2007	19.80	19.95	19.55	19.90	146,907	+0.10(+0.50%)
Nov 26, 2007	19.58	19.86	19.51	19.80	243,038	+0.21(+1.06%)
Nov 23, 2007	19.68	19.81	19.13	19.59	109,124	-0.07(-0.35%)
Nov 21, 2007	19.28	20.03	18.71	19.66	201,795	+0.30(+1.53%)
Nov 20, 2007	19.18	19.51	19.05	19.36	107,516	+0.19(+0.98%)
Nov 19, 2007	19.20	19.37	18.69	19.17	124,202	-0.05(-0.26%)
Nov 16, 2007	19.66	19.66	19.18	19.22	103,463	-0.37(-1.87%)
Nov 15, 2007	19.93	20.00	19.43	19.59	81,268	-0.33(-1.64%)
Nov 14, 2007	20.44	20.44	19.69	19.92	133,283	-0.32(-1.57%)
Nov 13, 2007	20.74	20.89	20.11	20.23	181,806	-0.49(-2.39%)
Nov 12, 2007	20.95	21.04	20.05	20.73	208,322	-0.30(-1.41%)
Nov 09, 2007	20.66	21.28	20.41	21.02	353,561	+0.44(+2.12%)
Nov 08, 2007	20.14	20.79	20.00	20.59	206,567	+0.44(+2.16%)
Nov 07, 2007	19.81	20.42	19.12	20.15	232,513	+0.35(+1.75%)
Nov 06, 2007	21.28	21.28	19.52	19.81	590,186	+1.05(+5.59%)
Nov 05, 2007	18.79	19.09	18.51	18.76	114,600	-0.10(-0.53%)
Nov 02, 2007	18.26	19.76	18.09	18.86	198,276	+0.75(+4.16%)
Nov 01, 2007	19.05	19.09	18.10	18.10	149,779	-0.74(-3.94%)
Oct 31, 2007	19.25	19.29	18.60	18.85	156,375	-0.31(-1.60%)
Oct 30, 2007	19.63	19.65	19.14	19.15	134,176	-0.48(-2.42%)
Oct 29, 2007	19.45	19.71	19.29	19.63	92,656	+0.32(+1.64%)
Oct 26, 2007	19.46	19.51	18.99	19.31	100,202	+0.05(+0.26%)
Oct 25, 2007	20.00	20.18	18.98	19.26	255,959	-0.75(-3.76%)
Oct 24, 2007	20.35	20.35	19.82	20.01	127,606	-0.40(-1.94%)
Oct 23, 2007	20.67	20.67	19.76	20.41	115,424	-0.03(-0.15%)
Oct 22, 2007	21.16	21.16	19.80	20.44	182,854	-0.78(-3.68%)
Oct 19, 2007	21.83	21.83	21.18	21.22	121,761	-0.63(-2.90%)
Oct 18, 2007	21.83	21.86	21.60	21.86	272,657	+0.02(+0.09%)
Oct 17, 2007	21.86	22.11	21.70	21.84	265,350	+0.15(+0.68%)
Oct 16, 2007	20.90	21.84	20.83	21.69	380,591	+0.83(+3.99%)
Oct 15, 2007	20.29	20.91	20.00	20.86	325,122	+0.61(+3.03%)
Oct 12, 2007	19.80	20.24	19.65	20.24	222,767	+0.48(+2.40%)
Oct 11, 2007	19.60	19.96	19.30	19.77	350,905	+0.35(+1.78%)
Oct 10, 2007	19.35	19.42	19.15	19.42	96,868	+0.12(+0.62%)
Oct 09, 2007	19.29	19.42	19.17	19.30	142,613	+0.10(+0.52%)
Oct 08, 2007	19.29	19.30	19.10	19.20	87,054	-0.04(-0.21%)
Oct 05, 2007	19.25	19.36	19.08	19.24	98,080	+0.05(+0.26%)
Oct 04, 2007	19.25	19.25	19.13	19.19	45,416	-0.03(-0.15%)
Oct 03, 2007	19.19	19.25	19.07	19.22	67,384	-0.04(-0.21%)
Oct 02, 2007	19.26	19.31	19.10	19.26	82,273	+0.10(+0.52%)
Oct 01, 2007	19.52	19.52	18.92	19.16	116,899	-0.30(-1.53%)
Sep 28, 2007	19.70	19.75	19.40	19.46	80,756	-0.09(-0.46%)
Sep 27, 2007	19.52	19.69	19.31	19.55	74,472	+0.16(+0.82%)
Sep 26, 2007	19.02	19.69	19.00	19.39	258,902	+0.46(+2.40%)
Sep 25, 2007	18.61	19.00	18.41	18.94	111,535	+0.22(+1.16%)
Sep 24, 2007	18.81	18.81	18.05	18.72	179,207	-0.09(-0.47%)
Sep 21, 2007	18.81	18.86	18.72	18.81	146,940	+0.04(+0.21%)
Sep 20, 2007	19.05	19.22	18.70	18.77	64,578	-0.26(-1.35%)
Sep 19, 2007	19.06	19.30	18.79	19.02	87,912	-0.03(-0.16%)
Sep 18, 2007	18.43	19.05	18.43	19.05	193,994	+0.65(+3.55%)
Sep 17, 2007	18.69	18.74	17.95	18.40	90,920	-0.37(-1.95%)
Sep 14, 2007	18.74	18.79	18.32	18.77	32,120	-0.05(-0.26%)
Sep 13, 2007	18.29	19.08	18.17	18.82	170,033	+0.58(+3.20%)
Sep 12, 2007	18.09	18.26	17.72	18.23	54,884	+0.00(+0.00%)
Sep 11, 2007	17.71	18.26	17.63	18.23	69,343	+0.59(+3.37%)
Sep 10, 2007	17.81	17.82	17.44	17.64	45,813	-0.01(-0.06%)
Sep 07, 2007	18.14	18.39	17.62	17.65	92,122	-0.64(-3.52%)
Sep 06, 2007	18.51	18.53	18.25	18.29	83,105	-0.21(-1.12%)
Sep 05, 2007	18.61	18.73	18.45	18.50	148,223	-0.21(-1.11%)
Sep 04, 2007	18.25	18.80	18.25	18.71	63,717	+0.43(+2.33%)
Aug 31, 2007	18.79	18.80	18.20	18.28	44,656	-0.29(-1.55%)
Aug 30, 2007	18.21	18.82	18.21	18.57	34,201	+0.11(+0.59%)
Aug 29, 2007	18.18	18.56	17.95	18.46	34,704	+0.39(+2.14%)
Aug 28, 2007	18.58	18.61	18.05	18.07	49,096	-0.85(-4.50%)
Aug 27, 2007	18.72	19.20	18.64	18.93	131,515	+0.19(+1.00%)
Aug 24, 2007	18.80	18.83	18.41	18.74	82,134	-0.10(-0.53%)
Aug 23, 2007	18.50	19.18	18.32	18.84	228,793	+0.39(+2.09%)
Aug 22, 2007	18.68	18.68	18.27	18.45	37,267	+0.00(+0.00%)
Aug 21, 2007	18.96	18.96	18.36	18.45	53,489	-0.41(-2.15%)
Aug 20, 2007	18.68	18.92	18.47	18.86	67,829	+0.21(+1.11%)
Aug 17, 2007	18.03	18.71	17.49	18.65	139,307	+1.15(+6.56%)
Aug 16, 2007	17.94	18.09	17.09	17.50	245,113	-0.41(-2.27%)
Aug 15, 2007	18.00	18.15	17.82	17.91	75,516	-0.20(-1.09%)
Aug 14, 2007	18.22	18.25	17.74	18.10	155,068	-0.10(-0.54%)
Aug 13, 2007	19.19	19.19	17.93	18.20	111,843	-0.68(-3.62%)
Aug 10, 2007	18.95	19.45	18.66	18.89	182,732	-0.36(-1.85%)
Aug 09, 2007	17.82	19.30	17.82	19.24	186,334	+1.14(+6.29%)
Aug 08, 2007	19.05	20.01	18.06	18.10	432,698	+0.26(+1.44%)
Aug 07, 2007	16.93	18.81	16.36	17.85	476,406	-1.29(-6.73%)
Aug 06, 2007	18.81	19.56	18.16	19.13	198,073	+0.23(+1.20%)
Aug 03, 2007	18.92	19.50	18.76	18.91	134,651	-0.81(-4.12%)
Aug 02, 2007	18.93	19.88	18.66	19.72	234,196	+0.82(+4.35%)
Aug 01, 2007	18.87	19.07	18.07	18.90	159,063	-0.08(-0.42%)
Jul 31, 2007	19.24	19.28	18.93	18.98	74,981	-0.09(-0.47%)
Jul 30, 2007	18.94	19.25	18.81	19.06	70,998	+0.14(+0.73%)
Jul 27, 2007	19.21	19.26	18.75	18.93	96,852	-0.45(-2.30%)
Jul 26, 2007	19.01	19.40	18.82	19.37	115,198	+0.17(+0.88%)
Jul 25, 2007	19.27	19.41	19.07	19.20	96,441	-0.01(-0.05%)
Jul 24, 2007	19.65	19.70	19.19	19.21	110,306	-0.58(-2.95%)
Jul 23, 2007	19.84	20.00	19.61	19.80	83,452	+0.01(+0.05%)
Jul 20, 2007	19.80	20.20	19.75	19.79	200,432	-0.05(-0.25%)
Jul 19, 2007	20.00	20.08	19.79	19.84	132,623	+0.02(+0.10%)
Jul 18, 2007	19.97	20.19	19.79	19.82	261,005	-0.31(-1.53%)
Jul 17, 2007	19.80	20.20	19.78	20.12	147,346	+0.30(+1.50%)
Jul 16, 2007	19.79	20.04	19.67	19.83	187,988	+0.04(+0.20%)
Jul 13, 2007	19.79	19.87	19.49	19.79	208,357	-0.01(-0.05%)
Jul 12, 2007	19.30	19.90	19.09	19.80	261,789	+0.56(+2.93%)
Jul 11, 2007	19.11	19.28	18.96	19.23	153,685	+0.07(+0.36%)
Jul 10, 2007	19.07	19.30	18.76	19.16	67,242	+0.05(+0.26%)
Jul 09, 2007	19.11	19.34	19.03	19.11	206,518	-0.03(-0.16%)
Jul 06, 2007	18.65	19.22	18.56	19.14	106,046	+0.45(+2.38%)
Jul 05, 2007	18.92	18.94	18.56	18.70	46,098	-0.34(-1.77%)
Jul 03, 2007	19.17	19.27	18.73	19.03	42,592	-0.17(-0.88%)
Jul 02, 2007	19.84	19.87	19.01	19.20	249,384	-0.54(-2.76%)
Jun 29, 2007	19.95	20.09	19.68	19.75	92,957	-0.31(-1.53%)
Jun 28, 2007	20.14	20.14	19.87	20.05	145,892	-0.06(-0.30%)
Jun 27, 2007	20.04	20.34	19.90	20.11	255,108	-0.11(-0.54%)
Jun 26, 2007	20.71	20.71	19.88	20.22	156,689	-0.35(-1.68%)
Jun 25, 2007	21.03	21.35	20.40	20.57	191,974	-0.47(-2.21%)
Jun 22, 2007	21.06	21.17	20.64	21.03	496,579	-0.12(-0.56%)
Jun 21, 2007	21.07	21.15	20.80	21.15	82,026	+0.07(+0.33%)
Jun 20, 2007	20.98	21.23	20.92	21.08	150,021	+0.19(+0.90%)
Jun 19, 2007	20.93	21.01	20.66	20.90	89,811	-0.08(-0.38%)
Jun 18, 2007	21.01	21.01	20.79	20.98	130,018	+0.14(+0.67%)
Jun 15, 2007	20.81	20.98	20.40	20.84	280,646	+0.09(+0.43%)
Jun 14, 2007	20.34	20.76	20.08	20.75	82,739	+0.20(+0.96%)
Jun 13, 2007	20.08	20.74	20.08	20.55	52,936	+0.44(+2.17%)
Jun 12, 2007	19.90	20.79	19.76	20.11	204,777	-0.17(-0.83%)
Jun 11, 2007	21.02	21.21	20.05	20.28	283,016	-1.01(-4.74%)
Jun 08, 2007	21.95	22.08	21.12	21.29	141,557	-0.84(-3.80%)
Jun 07, 2007	22.49	22.77	21.98	22.13	388,094	-0.20(-0.89%)
Jun 06, 2007	22.63	22.63	21.43	22.33	102,112	-0.52(-2.30%)
Jun 05, 2007	22.95	23.70	22.08	22.86	133,538	-0.35(-1.49%)
Jun 04, 2007	22.67	23.23	22.42	23.20	129,887	+0.46(+2.00%)
Jun 01, 2007	22.53	23.20	22.18	22.75	291,655	+0.54(+2.45%)
May 31, 2007	20.67	22.20	20.04	22.20	372,941	+1.72(+8.41%)
May 30, 2007	19.81	20.58	19.79	20.48	196,387	+0.48(+2.37%)
May 29, 2007	20.17	20.98	19.74	20.00	190,486	-0.14(-0.69%)
May 25, 2007	21.22	21.66	20.06	20.14	188,104	-0.93(-4.41%)
May 24, 2007	21.57	21.63	20.86	21.07	123,801	-0.32(-1.48%)
May 23, 2007	20.91	21.56	20.91	21.39	183,694	+0.56(+2.71%)
May 22, 2007	20.54	20.98	20.54	20.83	122,993	+0.31(+1.50%)
May 21, 2007	20.21	20.64	19.66	20.52	58,355	+0.44(+2.17%)
May 18, 2007	19.80	20.10	19.38	20.08	56,257	+0.34(+1.70%)
May 17, 2007	20.14	20.23	19.62	19.75	71,166	-0.32(-1.58%)
May 16, 2007	20.19	20.46	19.73	20.06	82,915	+0.10(+0.50%)
May 15, 2007	19.86	20.27	19.83	19.97	129,244	+0.14(+0.70%)
May 14, 2007	19.89	19.89	19.53	19.83	85,152	+0.04(+0.20%)
May 11, 2007	18.97	19.79	18.96	19.79	82,169	+0.68(+3.58%)
May 10, 2007	19.81	19.81	19.04	19.10	139,720	-0.75(-3.79%)
May 09, 2007	19.21	20.36	19.17	19.86	122,360	+0.52(+2.71%)
May 08, 2007	20.28	20.28	18.81	19.33	267,938	+0.64(+3.44%)
May 07, 2007	19.65	19.65	18.61	18.69	422,919	-0.75(-3.87%)
May 04, 2007	18.34	19.55	18.26	19.44	193,303	+1.18(+6.45%)
May 03, 2007	17.91	18.27	17.62	18.26	114,626	+0.46(+2.56%)
May 02, 2007	17.72	17.92	17.51	17.81	75,863	+0.20(+1.12%)