Kelly Svcs Cl A (NQ: KELYA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	9.990	10.29	9.621	9.741	350,779	-0.16(-1.64%)
Apr 29, 2009	9.295	10.20	8.772	9.904	316,677	+0.64(+6.94%)
Apr 28, 2009	8.446	9.347	8.344	9.261	394,802	+0.33(+3.75%)
Apr 27, 2009	8.944	9.167	8.704	8.927	289,495	-0.24(-2.62%)
Apr 24, 2009	8.712	9.261	8.695	9.167	172,571	+0.61(+7.11%)
Apr 23, 2009	8.832	8.944	8.404	8.558	347,761	-0.20(-2.25%)
Apr 22, 2009	8.266	8.944	8.103	8.755	266,366	+0.49(+5.91%)
Apr 21, 2009	7.460	8.292	7.460	8.266	236,851	+0.69(+9.17%)
Apr 20, 2009	8.095	8.138	7.572	7.572	164,730	-0.79(-9.44%)
Apr 17, 2009	8.506	8.781	8.198	8.361	160,852	-0.09(-1.12%)
Apr 16, 2009	8.344	8.506	8.232	8.455	204,470	+0.22(+2.71%)
Apr 15, 2009	8.061	8.472	8.061	8.232	199,370	+0.15(+1.80%)
Apr 14, 2009	8.103	8.361	8.026	8.086	157,822	-0.23(-2.78%)
Apr 13, 2009	8.258	8.352	8.069	8.318	144,057	-0.05(-0.61%)
Apr 09, 2009	8.018	8.609	7.906	8.369	170,628	+0.59(+7.61%)
Apr 08, 2009	7.769	7.941	7.649	7.778	139,480	+0.14(+1.80%)
Apr 07, 2009	7.572	7.855	7.503	7.640	185,810	-0.10(-1.33%)
Apr 06, 2009	7.966	8.146	7.563	7.743	140,238	-0.33(-4.14%)
Apr 03, 2009	7.958	8.095	7.863	8.078	218,163	+0.04(+0.53%)
Apr 02, 2009	7.006	8.163	6.903	8.035	302,632	+1.17(+17.13%)
Apr 01, 2009	6.714	7.014	6.586	6.860	221,659	-0.04(-0.62%)
Mar 31, 2009	6.912	7.109	6.740	6.903	198,588	+0.05(+0.75%)
Mar 30, 2009	7.117	7.134	6.766	6.851	203,672	-1.17(-14.55%)
Mar 26, 2009	7.555	8.249	7.555	8.018	196,601	+0.53(+7.10%)
Mar 25, 2009	7.349	7.752	7.156	7.486	264,185	+0.11(+1.51%)
Mar 24, 2009	7.769	7.975	7.349	7.375	161,394	-0.57(-7.13%)
Mar 23, 2009	7.607	7.966	6.834	7.941	216,315	+1.12(+16.48%)
Mar 20, 2009	7.229	7.426	6.815	6.817	228,998	-0.40(-5.58%)
Mar 19, 2009	7.426	7.537	7.049	7.220	94,560	-0.09(-1.29%)
Mar 18, 2009	6.920	7.349	6.821	7.315	394,352	+0.39(+5.70%)
Mar 17, 2009	6.723	6.920	6.637	6.920	325,466	+0.17(+2.54%)
Mar 16, 2009	6.817	7.014	6.689	6.749	183,227	-0.03(-0.51%)
Mar 13, 2009	6.534	6.946	6.440	6.783	208,168	+0.27(+4.22%)
Mar 12, 2009	5.857	6.526	5.831	6.508	212,998	+0.63(+10.64%)
Mar 11, 2009	6.020	6.346	5.762	5.883	161,793	-0.14(-2.28%)
Mar 10, 2009	5.522	6.037	5.308	6.020	187,316	+0.61(+11.25%)
Mar 09, 2009	6.011	6.011	5.317	5.411	180,469	+0.01(+0.16%)
Mar 06, 2009	5.342	5.462	5.239	5.402	164,644	+0.09(+1.61%)
Mar 05, 2009	5.874	5.994	5.299	5.317	155,777	-0.71(-11.81%)
Mar 04, 2009	6.097	6.251	5.891	6.028	270,913	-0.07(-1.13%)
Mar 02, 2009	6.371	6.413	6.071	6.097	249,580	-0.42(-6.45%)
Feb 27, 2009	6.483	6.791	6.483	6.517	260,206	-0.18(-2.69%)
Feb 26, 2009	6.912	6.989	6.680	6.697	322,567	-0.33(-4.64%)
Feb 25, 2009	7.769	7.769	6.989	7.023	505,638	-0.74(-9.50%)
Feb 24, 2009	7.769	7.803	7.186	7.760	320,573	+0.54(+7.48%)
Feb 23, 2009	7.803	8.129	7.212	7.220	240,762	-0.66(-8.38%)
Feb 20, 2009	8.146	8.446	7.615	7.880	225,693	-0.40(-4.87%)
Feb 19, 2009	8.789	8.832	8.249	8.284	172,131	-0.45(-5.11%)
Feb 18, 2009	8.832	9.004	8.661	8.729	144,360	-0.03(-0.29%)
Feb 17, 2009	8.549	9.072	8.393	8.755	306,476	-0.08(-0.87%)
Feb 13, 2009	8.781	9.235	8.361	8.832	131,387	+0.02(+0.19%)
Feb 12, 2009	8.644	8.978	8.609	8.815	249,112	-0.13(-1.44%)
Feb 11, 2009	8.721	9.115	8.721	8.944	147,905	+0.22(+2.56%)
Feb 10, 2009	9.021	9.072	8.695	8.721	246,012	-0.43(-4.69%)
Feb 09, 2009	9.107	9.175	8.789	9.150	154,395	+0.01(+0.09%)
Feb 06, 2009	8.438	9.535	8.438	9.141	424,894	+0.65(+7.68%)
Feb 05, 2009	8.121	8.592	7.795	8.489	288,487	+0.25(+3.02%)
Feb 04, 2009	7.992	8.644	7.992	8.241	204,848	+0.21(+2.67%)
Feb 03, 2009	7.958	8.121	7.683	8.026	159,282	+0.09(+1.08%)
Feb 02, 2009	7.675	8.001	7.606	7.941	195,937	+0.17(+2.21%)
Jan 30, 2009	8.326	8.515	7.718	7.769	228,593	-0.53(-6.41%)
Jan 29, 2009	8.764	8.764	8.232	8.301	239,432	-0.57(-6.38%)
Jan 28, 2009	8.952	9.270	8.721	8.867	339,846	+0.05(+0.58%)
Jan 27, 2009	8.601	8.944	8.464	8.815	160,911	+0.21(+2.49%)
Jan 26, 2009	8.687	8.910	8.404	8.601	279,898	-0.12(-1.38%)
Jan 23, 2009	8.755	8.910	8.404	8.721	259,728	-0.30(-3.33%)
Jan 22, 2009	9.141	9.458	8.704	9.021	261,959	-0.67(-6.90%)
Jan 21, 2009	9.347	9.741	9.210	9.690	147,648	+0.45(+4.92%)
Jan 20, 2009	9.733	9.758	9.218	9.235	168,399	-0.77(-7.71%)
Jan 16, 2009	10.33	10.33	9.716	10.01	140,361	-0.21(-2.10%)
Jan 15, 2009	9.793	10.28	9.527	10.22	244,073	+0.37(+3.74%)
Jan 14, 2009	10.46	10.92	9.801	9.853	271,416	-0.92(-8.52%)
Jan 13, 2009	10.66	10.93	10.57	10.77	130,915	+0.02(+0.16%)
Jan 12, 2009	10.97	11.27	10.69	10.75	102,435	-0.27(-2.49%)
Jan 09, 2009	11.64	11.64	11.00	11.03	157,797	-0.68(-5.79%)
Jan 08, 2009	11.61	12.01	11.39	11.71	164,866	+0.02(+0.15%)
Jan 07, 2009	11.77	12.00	11.48	11.69	229,798	-0.37(-3.06%)
Jan 06, 2009	11.65	12.12	11.65	12.06	165,170	+0.50(+4.30%)
Jan 05, 2009	11.56	11.76	11.29	11.56	153,014	-0.03(-0.22%)
Jan 02, 2009	11.19	11.65	10.80	11.58	192,760	+0.43(+3.84%)
Dec 31, 2008	10.65	11.25	10.43	11.16	191,002	+0.49(+4.58%)
Dec 30, 2008	10.41	10.69	10.23	10.67	213,714	+0.29(+2.81%)
Dec 29, 2008	10.76	10.76	10.22	10.38	134,855	-0.39(-3.59%)
Dec 26, 2008	10.70	10.89	10.62	10.76	66,590	+0.09(+0.80%)
Dec 24, 2008	10.62	10.82	10.23	10.68	62,898	+0.00(+0.00%)
Dec 23, 2008	10.62	10.91	10.35	10.68	162,882	+0.22(+2.13%)
Dec 22, 2008	11.41	11.54	10.02	10.45	253,933	-0.93(-8.21%)
Dec 19, 2008	11.35	11.90	10.82	11.39	354,251	+0.27(+2.39%)
Dec 18, 2008	11.27	11.68	10.92	11.12	283,796	-0.15(-1.29%)
Dec 17, 2008	10.31	11.55	10.08	11.27	374,671	+0.86(+8.24%)
Dec 16, 2008	9.776	10.45	9.630	10.41	240,009	+0.78(+8.10%)
Dec 15, 2008	10.08	10.21	9.415	9.630	238,495	-0.45(-4.43%)
Dec 12, 2008	9.278	10.08	9.004	10.08	173,992	+0.50(+5.19%)
Dec 11, 2008	9.698	10.02	9.441	9.578	323,896	-0.27(-2.79%)
Dec 10, 2008	9.647	10.12	9.441	9.853	170,841	+0.27(+2.77%)
Dec 09, 2008	9.758	10.32	9.467	9.587	296,369	-0.32(-3.20%)
Dec 08, 2008	9.810	9.973	9.295	9.904	331,471	+0.32(+3.31%)
Dec 05, 2008	9.210	9.604	8.549	9.587	374,859	+0.16(+1.73%)
Dec 04, 2008	9.184	9.604	8.764	9.424	319,029	+0.01(+0.09%)
Dec 03, 2008	9.184	9.630	9.072	9.415	312,721	+0.05(+0.55%)
Dec 02, 2008	8.978	9.390	8.241	9.364	255,395	+0.53(+6.02%)
Dec 01, 2008	9.716	10.03	8.789	8.832	275,479	-1.16(-11.59%)
Nov 28, 2008	9.827	10.02	9.793	9.990	135,911	-0.03(-0.34%)
Nov 26, 2008	9.124	10.09	9.124	10.02	199,892	+0.63(+6.76%)
Nov 25, 2008	9.570	9.681	8.978	9.390	478,570	+0.08(+0.83%)
Nov 24, 2008	8.884	10.22	8.309	9.313	463,850	+0.34(+3.82%)
Nov 21, 2008	8.832	9.278	8.121	8.970	394,371	+0.35(+4.08%)
Nov 20, 2008	9.656	9.656	8.609	8.618	240,597	-0.84(-8.88%)
Nov 19, 2008	10.26	10.33	9.450	9.458	284,349	-0.75(-7.39%)
Nov 18, 2008	10.37	10.61	9.818	10.21	281,203	-0.15(-1.41%)
Nov 17, 2008	10.50	10.92	10.35	10.36	258,795	-0.29(-2.74%)
Nov 14, 2008	11.46	11.77	10.60	10.65	376,643	-0.90(-7.80%)
Nov 13, 2008	10.56	11.64	10.18	11.55	505,769	+0.91(+8.54%)
Nov 12, 2008	11.16	11.40	10.56	10.64	493,157	-0.78(-6.83%)
Nov 11, 2008	11.06	11.79	10.56	11.42	388,023	+0.30(+2.70%)
Nov 10, 2008	11.82	11.82	10.98	11.12	421,937	-0.42(-3.64%)
Nov 07, 2008	11.73	12.05	11.27	11.54	298,974	-0.05(-0.44%)
Nov 06, 2008	11.75	11.97	11.53	11.59	177,908	-0.20(-1.67%)
Nov 05, 2008	12.49	12.79	11.75	11.79	198,619	-0.89(-7.03%)
Nov 04, 2008	12.71	12.82	12.19	12.68	145,240	+0.07(+0.54%)
Nov 03, 2008	12.73	12.85	11.68	12.61	239,115	+0.40(+3.30%)
Oct 31, 2008	11.04	12.41	10.85	12.21	335,565	+0.83(+7.31%)
Oct 30, 2008	10.80	11.38	10.74	11.38	200,505	+0.76(+7.19%)
Oct 29, 2008	10.48	10.98	10.31	10.62	290,347	-0.08(-0.72%)
Oct 28, 2008	10.16	10.74	9.870	10.69	352,747	+0.53(+5.23%)
Oct 27, 2008	10.80	11.01	9.887	10.16	280,426	-0.94(-8.49%)
Oct 24, 2008	12.00	12.00	10.70	11.10	330,640	-0.45(-3.93%)
Oct 23, 2008	11.95	12.50	11.11	11.56	225,783	-0.27(-2.32%)
Oct 22, 2008	12.91	13.72	11.71	11.83	329,148	-1.41(-10.62%)
Oct 21, 2008	12.43	13.70	12.43	13.24	418,136	+0.16(+1.25%)
Oct 20, 2008	12.35	13.08	12.28	13.08	384,803	+0.63(+5.10%)
Oct 17, 2008	12.49	13.01	12.11	12.44	653,091	-0.51(-3.97%)
Oct 16, 2008	12.07	13.77	11.87	12.96	394,368	+0.99(+8.24%)
Oct 15, 2008	13.09	14.00	11.92	11.97	347,788	-1.52(-11.25%)
Oct 14, 2008	14.33	14.59	13.30	13.49	305,547	-0.16(-1.19%)
Oct 13, 2008	13.75	13.91	13.22	13.65	274,468	+0.26(+1.92%)
Oct 10, 2008	12.07	13.87	12.01	13.39	421,155	+0.75(+5.90%)
Oct 09, 2008	13.87	13.98	12.65	12.65	312,906	-0.99(-7.23%)
Oct 08, 2008	13.56	14.35	13.55	13.63	337,764	-0.39(-2.75%)
Oct 07, 2008	14.79	15.33	13.75	14.02	288,712	-0.50(-3.43%)
Oct 06, 2008	14.83	15.04	13.93	14.52	277,192	-0.57(-3.81%)
Oct 03, 2008	15.74	15.85	15.05	15.09	179,376	-0.34(-2.22%)
Oct 02, 2008	16.31	16.70	15.33	15.44	187,625	-0.86(-5.26%)
Oct 01, 2008	16.29	16.58	16.04	16.29	265,269	-0.04(-0.26%)
Sep 30, 2008	16.07	16.50	15.78	16.34	247,482	+0.52(+3.31%)
Sep 29, 2008	16.04	16.88	14.54	15.81	270,410	-0.58(-3.56%)
Sep 26, 2008	16.06	16.44	15.77	16.40	249,629	+0.37(+2.30%)
Sep 25, 2008	15.54	16.17	15.24	16.03	260,120	+0.53(+3.43%)
Sep 24, 2008	15.92	16.51	15.47	15.50	195,090	-0.37(-2.32%)
Sep 23, 2008	15.89	16.28	15.63	15.86	238,454	+0.22(+1.43%)
Sep 22, 2008	17.12	17.12	15.53	15.64	332,510	-1.35(-7.97%)
Sep 19, 2008	16.76	17.00	15.71	17.00	1,010,521	+0.93(+5.76%)
Sep 18, 2008	16.09	16.51	14.54	16.07	543,494	+0.50(+3.19%)
Sep 17, 2008	15.35	15.92	15.07	15.57	288,680	-0.42(-2.63%)
Sep 16, 2008	15.97	16.48	15.34	15.99	427,648	+0.39(+2.47%)
Sep 15, 2008	15.18	16.22	15.18	15.61	253,046	-0.09(-0.60%)
Sep 12, 2008	15.64	15.87	15.56	15.70	158,295	-0.15(-0.97%)
Sep 11, 2008	15.73	16.47	15.53	15.86	320,022	-0.21(-1.28%)
Sep 10, 2008	16.22	16.39	15.80	16.06	407,477	+0.17(+1.08%)
Sep 09, 2008	16.28	16.51	15.68	15.89	352,153	-0.44(-2.68%)
Sep 08, 2008	16.33	16.69	15.89	16.33	412,558	+0.48(+3.03%)
Sep 05, 2008	16.15	16.22	15.81	15.85	278,658	-0.39(-2.43%)
Sep 04, 2008	16.12	16.41	15.97	16.24	304,399	-0.67(-3.96%)
Sep 03, 2008	16.62	17.44	16.62	16.91	152,549	+0.29(+1.75%)
Sep 02, 2008	16.73	17.38	16.45	16.62	172,193	+0.03(+0.21%)
Aug 29, 2008	17.02	17.23	16.57	16.58	114,708	-0.57(-3.30%)
Aug 28, 2008	17.10	17.20	16.41	17.15	127,612	+0.10(+0.60%)
Aug 27, 2008	16.60	17.20	16.60	17.05	118,718	+0.55(+3.33%)
Aug 26, 2008	16.53	17.42	16.45	16.50	149,958	-0.09(-0.57%)
Aug 25, 2008	16.93	17.31	16.59	16.59	160,969	-0.75(-4.30%)
Aug 22, 2008	17.06	17.95	16.76	17.34	165,470	+0.45(+2.64%)
Aug 21, 2008	17.45	17.53	16.88	16.89	181,985	-0.69(-3.95%)
Aug 20, 2008	17.74	17.97	17.42	17.59	166,882	+0.03(+0.15%)
Aug 19, 2008	17.91	18.00	17.46	17.56	123,804	-0.40(-2.24%)
Aug 18, 2008	18.16	18.22	17.03	17.96	219,472	-0.21(-1.13%)
Aug 15, 2008	18.22	18.46	17.36	18.17	230,241	+0.08(+0.43%)
Aug 14, 2008	17.72	18.32	17.18	18.09	116,978	+0.18(+1.01%)
Aug 13, 2008	17.72	17.92	17.47	17.91	165,778	+0.21(+1.16%)
Aug 12, 2008	17.53	17.73	17.34	17.71	195,716	+0.15(+0.83%)
Aug 11, 2008	16.82	17.67	16.43	17.56	257,371	+0.75(+4.49%)
Aug 08, 2008	16.29	17.01	15.95	16.81	184,121	+0.60(+3.70%)
Aug 07, 2008	16.26	16.34	15.71	16.21	207,801	-0.21(-1.25%)
Aug 06, 2008	16.64	16.64	15.89	16.41	223,995	-0.14(-0.83%)
Aug 05, 2008	16.01	16.59	16.01	16.55	177,040	+0.71(+4.49%)
Aug 04, 2008	16.21	16.21	15.34	15.84	265,791	-0.24(-1.49%)
Aug 01, 2008	15.87	16.34	14.78	16.08	220,429	+0.29(+1.85%)
Jul 31, 2008	15.66	15.88	15.56	15.79	460,620	-0.11(-0.70%)
Jul 30, 2008	15.34	15.98	15.34	15.90	310,680	+0.54(+3.52%)
Jul 29, 2008	15.36	15.86	14.67	15.36	237,832	+0.59(+4.01%)
Jul 28, 2008	14.90	15.31	14.65	14.77	250,250	-0.18(-1.20%)
Jul 25, 2008	15.20	15.31	14.42	14.95	300,324	-0.20(-1.30%)
Jul 24, 2008	15.35	15.37	15.02	15.14	354,862	-0.17(-1.12%)
Jul 23, 2008	15.32	15.62	14.80	15.32	426,854	-0.05(-0.33%)
Jul 22, 2008	14.82	15.38	14.15	15.37	550,891	-1.41(-8.38%)
Jul 21, 2008	17.30	17.30	16.68	16.77	272,507	-0.21(-1.26%)
Jul 18, 2008	17.52	17.52	16.98	16.99	390,043	-0.61(-3.46%)
Jul 17, 2008	16.74	17.66	16.14	17.60	317,583	+0.85(+5.07%)
Jul 16, 2008	15.92	16.78	15.92	16.75	172,047	+0.80(+5.00%)
Jul 15, 2008	15.58	16.30	15.18	15.95	144,547	+0.25(+1.58%)
Jul 14, 2008	16.38	16.38	15.69	15.70	250,637	-0.58(-3.58%)
Jul 11, 2008	16.51	16.52	16.08	16.28	282,664	-0.39(-2.31%)
Jul 10, 2008	16.57	16.91	16.27	16.67	132,854	+0.05(+0.31%)
Jul 09, 2008	16.95	17.30	16.52	16.62	154,205	-0.23(-1.37%)
Jul 08, 2008	16.36	16.97	16.20	16.85	202,957	+0.57(+3.53%)
Jul 07, 2008	16.45	16.87	16.04	16.28	170,568	-0.05(-0.31%)
Jul 04, 2008	16.58	16.78	16.28	16.33	92,788	+0.00(+0.00%)
Jul 03, 2008	16.58	16.78	16.28	16.33	92,788	-0.12(-0.73%)
Jul 02, 2008	17.11	17.56	16.41	16.45	319,758	-0.38(-2.24%)
Jul 01, 2008	16.58	16.97	16.51	16.82	280,755	+0.25(+1.50%)
Jun 30, 2008	16.80	17.30	16.58	16.58	283,114	-0.53(-3.11%)
Jun 27, 2008	16.98	17.27	16.85	17.11	1,533,776	+0.06(+0.35%)
Jun 26, 2008	17.69	17.69	17.01	17.05	259,106	-0.79(-4.42%)
Jun 25, 2008	17.49	18.14	17.49	17.84	328,314	+0.44(+2.51%)
Jun 24, 2008	17.29	18.35	17.18	17.40	314,900	+0.09(+0.50%)
Jun 23, 2008	17.58	17.61	17.29	17.31	261,247	-0.15(-0.84%)
Jun 20, 2008	17.72	17.72	17.24	17.46	347,552	-0.39(-2.16%)
Jun 19, 2008	17.28	17.88	17.28	17.84	154,605	+0.21(+1.22%)
Jun 18, 2008	17.58	17.79	17.35	17.63	135,107	-0.03(-0.15%)
Jun 17, 2008	17.94	18.08	17.64	17.66	130,263	-0.33(-1.86%)
Jun 16, 2008	18.10	18.32	17.53	17.99	301,832	-0.12(-0.66%)
Jun 13, 2008	17.89	18.18	17.79	18.11	138,109	+0.44(+2.47%)
Jun 12, 2008	17.63	18.11	17.63	17.67	185,228	+0.17(+0.98%)
Jun 11, 2008	18.14	18.48	17.50	17.50	159,076	-0.73(-4.00%)
Jun 10, 2008	18.15	18.38	17.88	18.23	164,420	+0.15(+0.85%)
Jun 09, 2008	18.29	18.47	17.93	18.08	346,223	-0.30(-1.63%)
Jun 06, 2008	18.87	18.87	18.25	18.38	408,652	-0.56(-2.94%)
Jun 05, 2008	18.73	18.95	18.55	18.93	160,950	+0.33(+1.75%)
Jun 04, 2008	18.04	18.80	17.18	18.61	267,234	+0.56(+3.09%)
Jun 03, 2008	18.53	18.81	18.01	18.05	346,591	-0.37(-2.00%)
Jun 02, 2008	17.94	18.83	17.64	18.42	379,658	+0.41(+2.29%)
May 30, 2008	18.02	18.06	17.69	18.01	385,155	-0.02(-0.09%)
May 29, 2008	17.58	18.26	17.58	18.02	221,186	+0.45(+2.54%)
May 28, 2008	18.17	18.18	17.46	17.58	205,761	-0.46(-2.57%)
May 27, 2008	17.12	18.06	17.12	18.04	335,387	+1.05(+6.21%)
May 26, 2008	16.88	17.15	16.72	16.99	327,789	+0.00(+0.00%)
May 23, 2008	16.88	17.15	16.72	16.99	327,789	+0.02(+0.10%)
May 22, 2008	17.21	17.36	16.62	16.97	390,944	-1.25(-6.87%)
May 21, 2008	18.74	18.94	18.04	18.22	165,241	-0.43(-2.30%)
May 20, 2008	18.87	18.87	17.61	18.65	147,714	-0.24(-1.27%)
May 19, 2008	18.95	19.11	18.70	18.89	297,107	-0.09(-0.50%)
May 16, 2008	19.21	19.21	17.37	18.99	175,912	-0.09(-0.45%)
May 15, 2008	18.75	19.12	18.66	19.07	277,561	+0.26(+1.37%)
May 14, 2008	18.56	19.01	18.45	18.81	267,466	+0.33(+1.81%)
May 13, 2008	18.86	18.86	18.04	18.48	225,344	-0.29(-1.55%)
May 12, 2008	18.29	18.88	17.18	18.77	138,222	+0.57(+3.16%)
May 09, 2008	18.26	18.41	18.01	18.20	129,763	-0.19(-1.03%)
May 08, 2008	18.34	18.63	17.96	18.39	194,342	+0.15(+0.85%)
May 07, 2008	18.28	18.87	18.19	18.23	161,540	-0.52(-2.79%)
May 06, 2008	18.05	18.90	18.05	18.75	231,393	-0.29(-1.53%)
May 05, 2008	19.55	19.55	18.45	19.05	179,742	-0.51(-2.63%)
May 02, 2008	19.47	19.87	18.44	19.56	281,985	+0.14(+0.71%)