Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	36.66	36.90	36.37	36.59	307,001	+0.25(+0.70%)
Apr 29, 2008	36.74	36.74	36.18	36.34	187,131	-0.24(-0.65%)
Apr 28, 2008	35.78	37.03	34.97	36.57	354,663	+0.44(+1.21%)
Apr 25, 2008	36.25	36.51	35.39	36.14	121,255	-0.26(-0.72%)
Apr 24, 2008	35.45	36.67	34.76	36.40	118,486	+1.04(+2.95%)
Apr 23, 2008	35.18	35.42	34.95	35.36	120,090	+0.32(+0.92%)
Apr 22, 2008	35.34	35.64	34.77	35.03	226,290	-0.41(-1.15%)
Apr 21, 2008	34.84	35.70	34.82	35.44	168,291	+0.39(+1.11%)
Apr 18, 2008	35.42	35.46	34.65	35.05	238,649	+0.35(+1.02%)
Apr 17, 2008	34.93	35.10	34.23	34.70	178,874	-0.18(-0.53%)
Apr 16, 2008	34.20	35.02	33.87	34.88	211,812	+1.08(+3.20%)
Apr 15, 2008	33.64	34.02	33.08	33.80	209,994	+0.32(+0.96%)
Apr 14, 2008	33.73	34.02	32.82	33.48	225,119	-0.37(-1.09%)
Apr 11, 2008	35.04	35.12	33.57	33.85	225,113	-1.39(-3.93%)
Apr 10, 2008	35.77	35.79	35.03	35.23	323,529	-0.56(-1.56%)
Apr 09, 2008	36.47	37.27	35.52	35.79	324,942	-0.53(-1.46%)
Apr 08, 2008	35.20	36.45	35.00	36.32	324,905	+0.98(+2.77%)
Apr 07, 2008	35.58	35.95	35.00	35.34	177,754	-0.12(-0.35%)
Apr 04, 2008	35.72	35.98	35.03	35.46	373,567	-0.04(-0.11%)
Apr 03, 2008	35.18	35.81	34.51	35.50	368,912	+0.15(+0.41%)
Apr 02, 2008	36.13	36.53	34.97	35.36	542,388	-0.64(-1.79%)
Apr 01, 2008	35.48	36.15	35.14	36.00	545,921	+1.26(+3.62%)
Mar 31, 2008	34.71	35.40	34.34	34.74	452,148	-0.25(-0.70%)
Mar 28, 2008	36.12	36.52	34.93	34.99	356,013	-1.01(-2.81%)
Mar 27, 2008	36.68	37.00	36.00	36.00	389,721	-0.54(-1.47%)
Mar 26, 2008	35.21	37.03	35.20	36.54	479,937	+1.19(+3.36%)
Mar 25, 2008	35.31	35.45	34.71	35.35	419,643	-0.14(-0.39%)
Mar 24, 2008	35.16	35.60	34.46	35.49	637,187	+0.60(+1.71%)
Mar 21, 2008	33.05	35.81	32.12	34.89	1,187,362	+0.00(+0.00%)
Mar 20, 2008	33.05	35.81	32.12	34.89	1,187,899	+2.18(+6.65%)
Mar 19, 2008	32.66	33.15	32.29	32.71	306,855	+0.23(+0.71%)
Mar 18, 2008	31.90	32.55	31.41	32.48	161,218	+0.97(+3.09%)
Mar 17, 2008	31.32	32.03	31.11	31.51	263,642	-0.66(-2.05%)
Mar 14, 2008	32.75	32.78	31.57	32.17	318,409	-0.43(-1.32%)
Mar 13, 2008	31.43	32.73	31.43	32.60	327,643	+0.87(+2.75%)
Mar 12, 2008	31.89	32.17	31.63	31.73	223,978	-0.16(-0.50%)
Mar 11, 2008	31.53	31.92	31.30	31.89	352,955	+1.08(+3.51%)
Mar 10, 2008	32.12	32.59	30.76	30.81	301,994	-1.61(-4.96%)
Mar 07, 2008	32.40	33.04	32.07	32.42	162,510	-0.13(-0.40%)
Mar 06, 2008	33.24	33.58	32.47	32.55	193,383	-0.95(-2.84%)
Mar 05, 2008	34.09	34.43	33.14	33.50	191,482	-0.36(-1.06%)
Mar 04, 2008	33.29	33.93	32.91	33.86	331,631	+0.28(+0.84%)
Mar 03, 2008	33.07	33.73	32.75	33.57	409,331	-0.19(-0.57%)
Feb 29, 2008	33.82	34.40	32.94	33.76	761,816	-0.41(-1.21%)
Feb 28, 2008	35.28	36.37	33.89	34.18	693,828	-0.27(-0.78%)
Feb 27, 2008	34.02	34.61	33.86	34.45	332,457	+0.47(+1.38%)
Feb 26, 2008	33.20	35.02	33.20	33.98	350,053	+0.61(+1.84%)
Feb 25, 2008	32.59	33.38	32.21	33.37	224,171	+0.85(+2.61%)
Feb 22, 2008	32.41	32.97	32.11	32.51	273,368	+0.09(+0.28%)
Feb 21, 2008	33.14	33.41	32.13	32.42	229,313	-0.64(-1.95%)
Feb 20, 2008	33.33	33.73	32.59	33.07	285,537	-0.50(-1.48%)
Feb 19, 2008	33.24	34.06	33.24	33.56	244,309	+0.33(+0.99%)
Feb 18, 2008	33.52	33.59	33.13	33.23	187,678	+0.00(+0.00%)
Feb 15, 2008	33.52	33.59	33.13	33.23	187,678	-0.51(-1.52%)
Feb 14, 2008	34.58	34.61	33.54	33.75	209,639	-0.87(-2.52%)
Feb 13, 2008	34.41	34.62	34.30	34.62	260,858	+0.52(+1.53%)
Feb 12, 2008	35.36	35.36	33.90	34.10	304,955	-1.14(-3.24%)
Feb 11, 2008	34.05	35.54	33.94	35.24	643,341	+1.85(+5.55%)
Feb 08, 2008	33.62	34.09	32.82	33.39	182,929	-0.29(-0.86%)
Feb 07, 2008	33.47	34.16	32.83	33.68	197,400	+0.03(+0.09%)
Feb 06, 2008	33.69	34.27	32.89	33.65	301,874	+0.17(+0.50%)
Feb 05, 2008	33.01	34.26	32.98	33.48	406,278	-0.18(-0.55%)
Feb 04, 2008	32.91	33.79	31.93	33.66	380,781	+0.62(+1.88%)
Feb 01, 2008	32.88	34.24	32.17	33.04	488,107	+1.72(+5.48%)
Jan 31, 2008	29.79	31.40	29.67	31.33	251,086	+1.36(+4.52%)
Jan 30, 2008	29.37	30.45	29.07	29.97	198,450	+0.44(+1.48%)
Jan 29, 2008	29.70	29.75	28.93	29.54	178,355	+0.03(+0.10%)
Jan 28, 2008	29.15	29.86	28.55	29.50	189,414	+0.28(+0.94%)
Jan 25, 2008	29.77	29.92	28.97	29.23	119,259	-0.12(-0.42%)
Jan 24, 2008	29.08	29.89	28.86	29.35	185,353	+0.49(+1.70%)
Jan 23, 2008	28.69	29.50	28.03	28.86	246,857	-0.58(-1.98%)
Jan 22, 2008	28.87	30.08	28.79	29.44	172,610	-0.21(-0.72%)
Jan 21, 2008	29.55	30.40	29.13	29.66	206,574	+0.00(+0.00%)
Jan 18, 2008	29.55	30.40	29.13	29.66	206,574	+0.10(+0.34%)
Jan 17, 2008	30.15	30.38	29.53	29.56	190,126	-0.42(-1.41%)
Jan 16, 2008	29.34	31.31	29.34	29.98	218,217	-0.13(-0.43%)
Jan 15, 2008	29.93	30.49	29.58	30.11	194,320	-0.18(-0.61%)
Jan 14, 2008	29.91	30.58	29.37	30.29	269,877	+0.57(+1.93%)
Jan 11, 2008	30.13	30.42	29.67	29.72	202,606	-0.65(-2.14%)
Jan 10, 2008	29.83	30.84	29.66	30.37	171,685	+0.26(+0.86%)
Jan 09, 2008	29.88	30.26	29.24	30.11	210,652	+0.22(+0.74%)
Jan 08, 2008	30.95	31.26	29.67	29.89	279,040	-0.98(-3.18%)
Jan 07, 2008	30.80	31.34	29.61	30.87	399,231	+0.15(+0.50%)
Jan 04, 2008	31.96	32.02	30.65	30.71	320,267	-1.49(-4.64%)
Jan 03, 2008	32.50	32.76	32.06	32.21	198,511	-0.29(-0.90%)
Jan 02, 2008	33.58	34.03	32.29	32.50	189,081	-1.06(-3.17%)
Jan 01, 2008	33.70	33.70	32.85	33.56	191,530	+0.00(+0.00%)
Dec 31, 2007	33.70	33.70	32.85	33.56	191,530	+0.00(+0.00%)
Dec 28, 2007	33.91	34.53	33.46	33.56	223,496	+0.11(+0.34%)
Dec 27, 2007	34.45	34.45	33.30	33.45	201,032	-0.95(-2.76%)
Dec 26, 2007	34.50	34.94	33.79	34.40	196,405	-0.07(-0.20%)
Dec 24, 2007	34.44	34.47	34.09	34.47	185,756	+0.47(+1.40%)
Dec 21, 2007	34.70	34.81	33.99	33.99	931,121	-0.47(-1.38%)
Dec 20, 2007	34.62	34.62	34.26	34.47	327,005	+0.22(+0.65%)
Dec 19, 2007	34.51	34.97	33.86	34.25	346,627	+1.04(+3.14%)
Dec 18, 2007	33.40	33.46	32.20	33.20	225,919	+0.28(+0.84%)
Dec 17, 2007	33.32	34.12	32.84	32.93	253,734	-0.66(-1.96%)
Dec 14, 2007	32.68	34.16	32.63	33.59	335,698	+0.67(+2.02%)
Dec 13, 2007	32.71	33.03	32.63	32.92	214,341	+0.05(+0.16%)
Dec 12, 2007	31.66	32.94	31.66	32.87	294,414	+1.65(+5.27%)
Dec 11, 2007	32.53	32.53	31.18	31.22	349,042	-1.16(-3.60%)
Dec 10, 2007	33.77	33.77	32.09	32.38	350,813	-1.38(-4.08%)
Dec 07, 2007	32.94	33.88	32.48	33.76	340,487	+0.97(+2.94%)
Dec 06, 2007	30.58	32.92	30.52	32.80	423,556	+2.22(+7.26%)
Dec 05, 2007	30.34	30.58	29.98	30.58	286,970	+0.84(+2.83%)
Dec 04, 2007	29.05	29.77	28.95	29.73	172,482	+0.39(+1.33%)
Dec 03, 2007	29.87	30.04	29.29	29.34	149,070	-0.29(-0.98%)
Nov 30, 2007	30.07	30.31	29.55	29.63	139,013	-0.38(-1.28%)
Nov 29, 2007	30.13	30.36	29.99	30.02	161,179	-0.25(-0.81%)
Nov 28, 2007	29.61	30.37	29.54	30.26	122,679	+0.93(+3.16%)
Nov 27, 2007	29.22	29.57	28.84	29.34	229,286	+0.28(+0.98%)
Nov 26, 2007	29.14	29.73	28.87	29.05	149,165	+0.02(+0.08%)
Nov 23, 2007	29.40	29.67	28.88	29.03	69,688	+0.13(+0.45%)
Nov 21, 2007	29.20	29.74	28.80	28.90	253,145	-0.35(-1.20%)
Nov 20, 2007	30.35	30.35	28.97	29.25	312,326	-1.00(-3.32%)
Nov 19, 2007	30.22	30.64	29.69	30.26	223,079	-0.17(-0.55%)
Nov 16, 2007	30.17	30.47	29.47	30.42	260,062	+0.33(+1.09%)
Nov 15, 2007	30.34	30.38	29.77	30.09	187,419	-0.38(-1.26%)
Nov 14, 2007	31.01	31.01	30.30	30.48	220,923	-0.39(-1.27%)
Nov 13, 2007	30.71	31.06	30.25	30.87	358,151	+0.46(+1.51%)
Nov 12, 2007	29.50	31.22	29.45	30.41	330,574	+0.79(+2.66%)
Nov 09, 2007	30.50	30.87	29.27	29.62	347,558	-1.34(-4.33%)
Nov 08, 2007	31.37	31.60	29.97	30.96	291,218	-0.21(-0.66%)
Nov 07, 2007	31.19	31.57	30.61	31.17	340,569	-0.31(-0.97%)
Nov 06, 2007	31.96	32.07	30.99	31.47	507,984	-0.44(-1.39%)
Nov 05, 2007	32.58	32.86	31.87	31.92	531,659	-1.07(-3.25%)
Nov 02, 2007	32.84	33.46	32.70	32.99	807,012	+0.48(+1.48%)
Nov 01, 2007	34.93	37.11	32.23	32.51	1,170,715	+2.05(+6.74%)
Oct 31, 2007	30.35	30.84	29.54	30.45	252,919	+0.41(+1.38%)
Oct 30, 2007	30.05	30.54	29.50	30.04	266,571	+0.02(+0.05%)
Oct 29, 2007	29.47	31.30	29.42	30.03	279,359	+1.34(+4.67%)
Oct 26, 2007	28.55	28.72	28.33	28.68	98,390	+0.47(+1.66%)
Oct 25, 2007	28.23	28.50	28.06	28.22	168,933	+0.02(+0.08%)
Oct 24, 2007	28.26	28.42	27.40	28.19	177,208	-0.22(-0.78%)
Oct 23, 2007	28.46	28.54	27.89	28.42	127,781	-0.02(-0.08%)
Oct 22, 2007	27.22	28.44	26.71	28.44	159,931	+0.96(+3.48%)
Oct 19, 2007	28.12	28.31	27.48	27.48	197,011	-0.67(-2.37%)
Oct 18, 2007	27.77	28.45	27.77	28.15	123,165	+0.26(+0.93%)
Oct 17, 2007	28.37	28.47	27.83	27.89	184,076	-0.26(-0.93%)
Oct 16, 2007	28.18	28.43	27.95	28.15	109,734	-0.14(-0.49%)
Oct 15, 2007	28.18	28.64	28.06	28.29	160,983	+0.02(+0.05%)
Oct 12, 2007	28.11	28.77	28.11	28.27	163,218	+0.16(+0.57%)
Oct 11, 2007	28.80	28.80	28.11	28.11	171,469	-0.69(-2.39%)
Oct 10, 2007	28.65	28.95	28.44	28.80	129,352	+0.10(+0.35%)
Oct 09, 2007	28.77	29.01	28.24	28.70	194,497	-0.01(-0.03%)
Oct 08, 2007	28.36	29.00	28.36	28.71	212,910	+0.27(+0.94%)
Oct 05, 2007	28.10	28.64	27.91	28.44	185,189	+0.54(+1.92%)
Oct 04, 2007	28.12	28.12	27.50	27.90	174,072	-0.16(-0.57%)
Oct 03, 2007	28.16	28.16	27.69	28.06	118,360	-0.28(-1.00%)
Oct 02, 2007	28.11	28.47	27.88	28.35	156,958	+0.20(+0.71%)
Oct 01, 2007	27.50	28.15	27.32	28.15	166,965	+0.59(+2.14%)
Sep 28, 2007	28.00	28.06	27.39	27.56	151,745	-0.61(-2.15%)
Sep 27, 2007	28.23	28.32	27.77	28.16	195,011	+0.00(+0.00%)
Sep 26, 2007	28.13	28.32	27.79	28.16	165,879	+0.15(+0.55%)
Sep 25, 2007	27.61	28.14	27.48	28.01	228,428	+0.13(+0.47%)
Sep 24, 2007	28.18	28.18	27.69	27.88	203,765	-0.25(-0.87%)
Sep 21, 2007	28.43	28.43	28.10	28.13	384,649	-0.05(-0.16%)
Sep 20, 2007	28.71	28.91	28.08	28.17	160,542	-0.57(-1.97%)
Sep 19, 2007	28.47	28.95	28.24	28.74	234,526	+0.44(+1.57%)
Sep 18, 2007	27.68	28.32	27.05	28.29	238,946	+0.69(+2.50%)
Sep 17, 2007	28.03	28.20	27.50	27.61	566,647	-0.45(-1.61%)
Sep 14, 2007	27.57	28.26	27.44	28.06	404,969	+0.43(+1.55%)
Sep 13, 2007	27.88	28.07	27.57	27.63	277,285	-0.11(-0.41%)
Sep 12, 2007	27.96	28.10	27.48	27.74	292,770	-0.28(-1.01%)
Sep 11, 2007	27.72	28.12	27.52	28.03	332,818	+0.45(+1.64%)
Sep 10, 2007	27.56	27.79	27.43	27.57	336,525	+0.08(+0.28%)
Sep 07, 2007	27.21	27.63	27.12	27.50	371,537	-0.14(-0.50%)
Sep 06, 2007	27.61	27.82	27.50	27.64	264,566	+0.06(+0.22%)
Sep 05, 2007	27.27	27.77	27.27	27.57	473,923	+0.03(+0.11%)
Sep 04, 2007	27.23	27.77	27.01	27.54	378,549	+0.15(+0.56%)
Aug 31, 2007	27.86	28.64	27.00	27.39	296,409	-0.12(-0.45%)
Aug 30, 2007	27.41	28.19	27.41	27.51	300,043	-0.47(-1.67%)
Aug 29, 2007	27.71	28.19	27.37	27.98	354,165	+0.48(+1.75%)
Aug 28, 2007	27.20	27.77	27.20	27.50	352,809	+0.06(+0.22%)
Aug 27, 2007	27.96	28.19	27.37	27.44	194,153	-0.67(-2.37%)
Aug 24, 2007	27.80	28.19	27.51	28.10	229,090	+0.36(+1.30%)
Aug 23, 2007	27.93	28.00	27.50	27.74	256,713	-0.16(-0.58%)
Aug 22, 2007	27.44	28.04	27.11	27.90	273,332	+0.71(+2.62%)
Aug 21, 2007	26.93	27.39	26.70	27.19	229,507	+0.23(+0.85%)
Aug 20, 2007	26.89	27.25	26.74	26.96	241,676	+0.15(+0.57%)
Aug 17, 2007	27.57	27.57	26.64	26.81	482,202	-0.24(-0.88%)
Aug 16, 2007	25.97	27.38	25.97	27.05	486,654	+0.94(+3.61%)
Aug 15, 2007	25.47	26.56	25.46	26.10	261,277	+0.55(+2.16%)
Aug 14, 2007	26.14	26.23	25.50	25.55	253,979	-0.54(-2.08%)
Aug 13, 2007	26.31	27.47	25.98	26.10	395,617	-0.01(-0.03%)
Aug 10, 2007	24.23	26.46	23.71	26.10	509,425	+1.56(+6.37%)
Aug 09, 2007	25.02	25.29	24.36	24.54	853,473	-1.09(-4.24%)
Aug 08, 2007	26.33	26.33	24.45	25.63	1,087,072	-0.58(-2.22%)
Aug 07, 2007	26.93	26.93	25.74	26.21	383,251	-1.15(-4.20%)
Aug 06, 2007	26.56	27.57	25.99	27.36	436,813	+0.80(+3.00%)
Aug 03, 2007	26.66	27.81	26.52	26.56	433,331	-0.70(-2.58%)
Aug 02, 2007	25.87	28.00	25.41	27.27	889,531	+3.04(+12.55%)
Aug 01, 2007	24.53	25.11	23.42	24.23	421,115	-0.79(-3.15%)
Jul 31, 2007	24.57	25.22	24.48	25.02	628,080	+0.67(+2.74%)
Jul 30, 2007	23.46	24.77	23.40	24.35	441,855	+0.87(+3.72%)
Jul 27, 2007	23.24	23.88	22.76	23.48	401,469	+0.11(+0.46%)
Jul 26, 2007	23.35	23.71	22.82	23.37	272,692	-0.32(-1.36%)
Jul 25, 2007	23.92	24.01	23.29	23.69	265,975	-0.15(-0.61%)
Jul 24, 2007	24.13	24.24	23.69	23.84	212,884	-0.34(-1.43%)
Jul 23, 2007	24.56	24.60	24.17	24.18	133,548	-0.33(-1.34%)
Jul 20, 2007	24.57	24.95	24.04	24.51	243,812	-0.11(-0.47%)
Jul 19, 2007	24.44	25.02	24.39	24.63	220,459	+0.30(+1.23%)
Jul 18, 2007	24.41	24.41	23.73	24.33	246,935	-0.12(-0.50%)
Jul 17, 2007	23.97	24.54	23.97	24.45	250,678	+0.49(+2.05%)
Jul 16, 2007	24.49	24.55	23.92	23.96	205,761	-0.64(-2.58%)
Jul 13, 2007	24.49	24.76	24.35	24.59	115,133	-0.03(-0.12%)
Jul 12, 2007	24.42	24.64	24.14	24.63	130,511	+0.31(+1.29%)
Jul 11, 2007	23.36	24.50	23.36	24.31	177,049	+0.90(+3.83%)
Jul 10, 2007	24.07	24.08	23.38	23.42	117,608	-0.71(-2.95%)
Jul 09, 2007	24.26	24.39	23.87	24.13	106,144	-0.17(-0.69%)
Jul 06, 2007	24.10	24.52	23.87	24.30	100,931	+0.15(+0.60%)
Jul 05, 2007	24.42	24.69	23.77	24.15	80,032	-0.30(-1.22%)
Jul 03, 2007	23.95	24.64	23.95	24.45	115,792	+0.51(+2.14%)
Jul 02, 2007	23.63	23.99	23.56	23.94	199,682	+0.32(+1.36%)
Jun 29, 2007	23.95	24.20	23.59	23.61	132,022	-0.30(-1.25%)
Jun 28, 2007	24.26	24.26	23.91	23.91	121,908	-0.35(-1.45%)
Jun 27, 2007	23.57	24.34	23.54	24.27	109,506	+0.54(+2.29%)
Jun 26, 2007	24.26	24.42	23.51	23.72	273,695	-0.46(-1.90%)
Jun 25, 2007	23.89	24.35	23.74	24.18	247,432	+0.19(+0.80%)
Jun 22, 2007	24.18	24.30	23.61	23.99	556,774	-0.20(-0.82%)
Jun 21, 2007	23.98	24.35	23.78	24.19	124,032	+0.21(+0.89%)
Jun 20, 2007	24.76	24.76	23.94	23.97	117,631	-0.65(-2.64%)
Jun 19, 2007	24.92	24.95	24.44	24.63	143,350	-0.43(-1.71%)
Jun 18, 2007	24.69	25.25	24.31	25.05	303,803	+0.39(+1.58%)
Jun 15, 2007	24.91	24.91	23.94	24.66	323,779	+0.14(+0.56%)
Jun 14, 2007	24.40	24.66	24.04	24.53	222,467	+0.13(+0.53%)
Jun 13, 2007	24.02	24.59	23.87	24.40	200,142	+0.47(+1.99%)
Jun 12, 2007	23.40	24.27	23.32	23.92	250,537	+0.43(+1.83%)
Jun 11, 2007	23.81	23.93	23.36	23.49	197,125	-0.43(-1.79%)
Jun 08, 2007	23.67	23.99	23.40	23.92	101,107	+0.15(+0.64%)
Jun 07, 2007	24.33	24.37	23.55	23.77	229,957	-0.67(-2.73%)
Jun 06, 2007	24.38	24.64	24.26	24.43	119,245	-0.04(-0.16%)
Jun 05, 2007	24.71	24.86	24.28	24.47	151,561	-0.41(-1.66%)
Jun 04, 2007	24.61	25.09	24.49	24.89	150,485	+0.23(+0.93%)
Jun 01, 2007	24.63	24.84	24.46	24.66	259,773	+0.16(+0.66%)
May 31, 2007	24.50	24.61	24.23	24.50	179,754	+0.02(+0.09%)
May 30, 2007	24.68	24.78	24.36	24.47	355,410	-0.32(-1.30%)
May 29, 2007	24.46	25.05	24.39	24.79	205,499	+0.34(+1.38%)
May 25, 2007	24.36	24.50	23.97	24.46	221,586	+0.21(+0.88%)
May 24, 2007	24.91	25.11	24.17	24.24	178,019	-0.72(-2.88%)
May 23, 2007	25.12	25.46	24.89	24.96	168,211	-0.16(-0.64%)
May 22, 2007	24.82	25.12	24.69	25.12	243,083	+0.26(+1.05%)
May 21, 2007	24.53	25.03	24.53	24.86	123,772	+0.25(+1.00%)
May 18, 2007	24.63	24.75	24.23	24.62	132,981	+0.02(+0.06%)
May 17, 2007	25.03	25.13	24.32	24.60	210,274	-0.44(-1.77%)
May 16, 2007	24.66	25.08	24.32	25.05	165,699	+0.41(+1.68%)
May 15, 2007	25.09	25.34	24.56	24.63	255,098	-0.42(-1.68%)
May 14, 2007	25.20	25.41	24.88	25.05	156,399	-0.15(-0.58%)
May 11, 2007	25.09	25.31	24.80	25.20	151,552	+0.32(+1.29%)
May 10, 2007	25.86	25.87	24.87	24.88	270,770	-0.97(-3.73%)
May 09, 2007	25.10	25.87	24.91	25.84	251,321	+0.64(+2.55%)
May 08, 2007	25.33	25.33	24.85	25.20	215,548	-0.21(-0.81%)
May 07, 2007	26.21	26.23	24.60	25.41	404,149	-0.90(-3.41%)
May 04, 2007	26.11	26.31	25.51	26.30	328,601	+0.14(+0.53%)
May 03, 2007	24.97	26.42	24.75	26.16	860,823	+2.77(+11.85%)
May 02, 2007	23.56	23.94	23.32	23.39	341,648	-0.39(-1.64%)