Cai International (NY: CAI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	16.26	17.32	16.16	16.60	31,473	+0.72(+4.55%)
May 29, 2008	15.69	16.14	15.69	15.88	22,615	+0.00(+0.00%)
May 28, 2008	14.95	15.95	14.95	15.88	71,088	+0.98(+6.59%)
May 27, 2008	15.02	15.35	14.49	14.90	51,133	-0.08(-0.51%)
May 26, 2008	14.79	15.46	14.79	14.97	0	+0.00(+0.00%)
May 23, 2008	14.79	15.46	14.79	14.97	31,423	+0.25(+1.70%)
May 22, 2008	15.39	15.41	14.64	14.72	116,126	-0.53(-3.47%)
May 21, 2008	15.38	15.88	15.01	15.25	135,952	+0.09(+0.57%)
May 20, 2008	16.28	16.34	15.07	15.17	49,230	-1.31(-7.94%)
May 19, 2008	16.40	16.63	16.26	16.47	48,574	+0.00(+0.00%)
May 16, 2008	16.60	16.97	16.42	16.47	17,490	-0.12(-0.70%)
May 15, 2008	16.62	16.96	16.42	16.59	33,702	+0.22(+1.35%)
May 14, 2008	16.74	17.60	16.17	16.37	47,177	-0.51(-3.02%)
May 13, 2008	16.39	17.02	16.39	16.88	34,054	+0.45(+2.75%)
May 12, 2008	16.52	16.60	16.07	16.43	46,049	-0.10(-0.58%)
May 09, 2008	16.12	17.11	15.98	16.52	53,972	+0.56(+3.50%)
May 08, 2008	15.15	16.03	15.15	15.96	26,962	+0.82(+5.40%)
May 07, 2008	15.26	15.26	15.05	15.15	23,574	+0.00(+0.00%)
May 06, 2008	14.87	15.20	14.87	15.15	20,364	+0.37(+2.47%)
May 05, 2008	14.43	14.97	14.30	14.78	28,483	+0.36(+2.47%)
May 02, 2008	15.59	15.88	14.09	14.42	55,482	-0.85(-5.54%)
May 01, 2008	14.59	17.03	14.59	15.27	92,016	+1.13(+7.96%)
Apr 30, 2008	14.29	14.45	13.71	14.15	67,995	-0.05(-0.34%)
Apr 29, 2008	13.53	14.28	13.13	14.19	74,616	+0.64(+4.68%)
Apr 28, 2008	13.98	14.02	12.91	13.56	40,621	-0.43(-3.09%)
Apr 25, 2008	14.30	14.30	13.97	13.99	7,586	-0.11(-0.75%)
Apr 24, 2008	14.16	14.24	13.87	14.10	23,693	-0.05(-0.34%)
Apr 23, 2008	14.05	14.34	14.04	14.15	16,730	+0.27(+1.94%)
Apr 22, 2008	13.48	13.92	13.41	13.88	26,810	+0.39(+2.93%)
Apr 21, 2008	13.83	13.96	13.34	13.48	20,720	-0.57(-4.04%)
Apr 18, 2008	13.80	14.37	13.67	14.05	11,534	+0.36(+2.60%)
Apr 17, 2008	13.98	14.16	13.67	13.69	39,530	-0.18(-1.32%)
Apr 16, 2008	13.96	14.25	13.83	13.88	68,505	-0.13(-0.89%)
Apr 15, 2008	14.00	14.16	13.07	14.00	100,385	+0.00(+0.00%)
Apr 14, 2008	13.86	14.23	13.86	14.00	22,308	+0.09(+0.62%)
Apr 11, 2008	13.28	14.31	12.96	13.91	22,862	+0.57(+4.25%)
Apr 10, 2008	13.38	14.02	13.18	13.35	39,297	-0.03(-0.22%)
Apr 09, 2008	12.56	13.47	12.56	13.38	78,250	+0.87(+6.92%)
Apr 08, 2008	12.46	12.56	12.46	12.51	17,146	-0.04(-0.31%)
Apr 07, 2008	12.74	12.74	12.43	12.55	23,725	+0.05(+0.38%)
Apr 04, 2008	12.26	12.84	12.26	12.50	17,666	+0.14(+1.17%)
Apr 03, 2008	12.37	12.85	12.36	12.36	15,068	+0.01(+0.08%)
Apr 02, 2008	12.22	12.50	12.22	12.35	61,935	+0.15(+1.26%)
Apr 01, 2008	12.41	12.70	12.12	12.19	15,068	-0.17(-1.40%)
Mar 31, 2008	12.33	12.63	12.33	12.37	59,441	+0.16(+1.34%)
Mar 28, 2008	11.94	12.30	11.94	12.20	40,943	+0.26(+2.18%)
Mar 27, 2008	11.93	12.05	11.86	11.94	20,887	-0.08(-0.64%)
Mar 26, 2008	11.71	12.07	11.71	12.02	14,340	+0.27(+2.29%)
Mar 25, 2008	11.60	12.08	11.49	11.75	46,971	+0.23(+2.01%)
Mar 24, 2008	11.07	11.63	11.07	11.52	8,521	+0.51(+4.63%)
Mar 21, 2008	10.68	11.07	10.68	11.01	16,315	+0.00(+0.00%)
Mar 20, 2008	10.68	11.07	10.68	11.01	16,315	+0.37(+3.44%)
Mar 19, 2008	10.74	10.83	10.59	10.64	33,565	-0.21(-1.95%)
Mar 18, 2008	10.78	10.97	10.58	10.85	73,366	+0.27(+2.55%)
Mar 17, 2008	10.97	11.17	10.54	10.59	67,962	-0.64(-5.66%)
Mar 14, 2008	11.54	11.69	11.07	11.22	22,446	-0.30(-2.59%)
Mar 13, 2008	11.60	11.62	11.42	11.52	12,885	+0.00(+0.00%)
Mar 12, 2008	11.48	11.54	11.41	11.52	10,703	+0.12(+1.01%)
Mar 11, 2008	11.65	12.08	11.05	11.40	14,548	-0.34(-2.87%)
Mar 10, 2008	12.17	12.17	11.55	11.74	27,018	-0.29(-2.40%)
Mar 07, 2008	11.45	12.03	11.45	12.03	35,020	+0.67(+5.93%)
Mar 06, 2008	11.16	11.36	11.06	11.36	83,238	+0.20(+1.81%)
Mar 05, 2008	10.26	11.18	10.26	11.15	156,812	+1.24(+12.52%)
Mar 04, 2008	9.690	9.912	9.623	9.912	14,860	+0.23(+2.39%)
Mar 03, 2008	9.729	9.796	9.633	9.681	35,644	-0.05(-0.49%)
Feb 29, 2008	9.912	9.912	9.719	9.729	6,546	-0.15(-1.56%)
Feb 28, 2008	10.02	10.02	9.835	9.883	2,390	-0.19(-1.91%)
Feb 27, 2008	10.18	10.24	10.03	10.08	4,052	-0.13(-1.23%)
Feb 26, 2008	10.13	10.53	10.07	10.20	17,146	+0.13(+1.34%)
Feb 25, 2008	9.758	10.11	9.758	10.07	36,059	+0.30(+3.05%)
Feb 22, 2008	9.719	9.767	9.661	9.767	9,456	+0.09(+0.89%)
Feb 21, 2008	9.623	9.719	9.594	9.681	26,707	+0.07(+0.70%)
Feb 20, 2008	9.623	9.671	9.573	9.613	20,887	+0.00(+0.00%)
Feb 19, 2008	9.623	9.902	9.594	9.613	21,095	+0.18(+1.94%)
Feb 18, 2008	9.479	9.479	9.382	9.430	0	+0.00(+0.00%)
Feb 15, 2008	9.479	9.479	9.382	9.430	22,238	-0.07(-0.71%)
Feb 14, 2008	9.623	9.623	9.430	9.498	22,862	-0.06(-0.60%)
Feb 13, 2008	9.382	9.623	9.382	9.556	5,819	+0.21(+2.27%)
Feb 12, 2008	9.277	9.344	9.238	9.344	16,419	+0.06(+0.62%)
Feb 11, 2008	9.171	9.305	9.123	9.286	11,327	+0.02(+0.21%)
Feb 08, 2008	9.402	9.507	9.267	9.267	23,069	-0.10(-1.03%)
Feb 07, 2008	9.334	9.411	9.286	9.363	9,664	+0.13(+1.35%)
Feb 06, 2008	9.228	9.507	9.142	9.238	17,354	+0.14(+1.59%)
Feb 05, 2008	8.218	9.334	7.602	9.094	17,250	-0.24(-2.58%)
Feb 04, 2008	9.334	9.334	9.334	9.334	0	+0.00(+0.00%)
Feb 01, 2008	9.190	9.334	9.190	9.334	8,105	+0.08(+0.83%)
Jan 31, 2008	9.238	9.334	9.200	9.257	11,638	+0.00(+0.00%)
Jan 30, 2008	8.969	9.334	8.959	9.257	23,797	+0.29(+3.22%)
Jan 29, 2008	8.901	9.132	8.892	8.969	28,057	+0.17(+1.97%)
Jan 28, 2008	8.757	8.853	8.661	8.795	24,212	+0.07(+0.77%)
Jan 25, 2008	8.054	8.766	8.035	8.728	54,037	+0.70(+8.75%)
Jan 24, 2008	7.900	8.026	7.823	8.026	5,819	+0.15(+1.96%)
Jan 23, 2008	7.939	7.977	7.727	7.872	16,003	-0.19(-2.39%)
Jan 22, 2008	7.939	8.170	7.843	8.064	11,638	+0.01(+0.12%)
Jan 21, 2008	8.285	8.285	7.939	8.054	0	+0.00(+0.00%)
Jan 18, 2008	8.285	8.285	7.939	8.054	9,144	-0.08(-0.95%)
Jan 17, 2008	8.170	8.208	8.045	8.131	8,833	-0.10(-1.17%)
Jan 16, 2008	8.468	8.468	8.083	8.228	14,444	-0.29(-3.39%)
Jan 15, 2008	8.766	8.824	8.439	8.516	5,819	-0.29(-3.28%)
Jan 14, 2008	8.728	8.872	8.728	8.805	6,027	+0.09(+0.99%)
Jan 11, 2008	8.766	8.843	8.699	8.718	8,209	+0.01(+0.11%)
Jan 10, 2008	8.459	8.853	8.459	8.709	19,536	+0.20(+2.38%)
Jan 09, 2008	8.449	8.584	8.449	8.507	17,250	-0.05(-0.56%)
Jan 08, 2008	8.565	8.747	8.507	8.555	11,742	-0.31(-3.47%)
Jan 07, 2008	8.930	8.959	8.670	8.863	15,068	-0.08(-0.86%)
Jan 04, 2008	9.315	9.315	8.892	8.940	14,340	-0.45(-4.82%)
Jan 03, 2008	9.459	9.507	9.219	9.392	13,509	-0.12(-1.21%)
Jan 02, 2008	10.06	10.10	9.479	9.507	45,828	-0.62(-6.08%)
Jan 01, 2008	10.14	10.26	10.10	10.12	27,642	+0.00(+0.00%)
Dec 31, 2007	10.14	10.26	10.10	10.12	27,642	-0.10(-0.94%)
Dec 28, 2007	10.35	10.41	10.06	10.22	27,018	-0.25(-2.39%)
Dec 27, 2007	10.77	10.78	10.46	10.47	57,674	-0.21(-1.98%)
Dec 26, 2007	10.59	10.87	10.59	10.68	65,052	+0.01(+0.09%)
Dec 24, 2007	10.68	10.69	10.61	10.67	4,676	-0.04(-0.36%)
Dec 21, 2007	10.87	10.91	10.65	10.71	75,133	-0.15(-1.42%)
Dec 20, 2007	11.10	11.15	10.59	10.86	40,424	-0.25(-2.25%)
Dec 19, 2007	11.05	11.29	11.05	11.11	30,032	+0.07(+0.61%)
Dec 18, 2007	10.96	11.07	10.50	11.05	31,591	+0.15(+1.41%)
Dec 17, 2007	11.07	11.17	10.77	10.89	26,291	-0.45(-3.99%)
Dec 14, 2007	10.97	11.41	10.97	11.35	27,538	+0.17(+1.55%)
Dec 13, 2007	11.50	11.53	11.17	11.17	191,937	-0.28(-2.44%)
Dec 12, 2007	11.74	11.75	11.19	11.45	41,255	+0.00(+0.00%)
Dec 11, 2007	11.21	11.66	11.17	11.45	38,761	+0.41(+3.75%)
Dec 10, 2007	11.36	11.36	10.99	11.04	70,664	-0.21(-1.88%)
Dec 07, 2007	11.20	11.28	10.95	11.25	106,308	-0.03(-0.26%)
Dec 06, 2007	11.31	11.55	10.84	11.28	138,419	+0.73(+6.93%)
Dec 05, 2007	11.32	11.32	10.55	10.55	33,773	-0.74(-6.56%)
Dec 04, 2007	11.27	11.33	11.15	11.29	3,117	-0.06(-0.51%)
Dec 03, 2007	11.21	11.35	11.18	11.35	1,766	+0.13(+1.20%)
Nov 30, 2007	11.55	11.55	11.21	11.21	12,989	-0.20(-1.77%)
Nov 29, 2007	11.61	11.61	11.41	11.41	19,848	-0.15(-1.33%)
Nov 28, 2007	11.63	11.72	11.52	11.57	9,560	+0.03(+0.25%)
Nov 27, 2007	11.63	11.63	11.49	11.54	6,131	+0.03(+0.25%)
Nov 26, 2007	11.58	11.64	11.47	11.51	4,468	-0.07(-0.58%)
Nov 23, 2007	11.41	11.64	11.41	11.58	4,988	+0.36(+3.17%)
Nov 21, 2007	11.70	11.70	11.18	11.22	56,012	-0.52(-4.43%)
Nov 20, 2007	12.39	12.39	11.70	11.74	8,729	-0.64(-5.21%)
Nov 19, 2007	12.69	12.72	12.38	12.38	9,248	-0.48(-3.74%)
Nov 16, 2007	13.00	13.10	12.80	12.87	44,061	-0.13(-1.04%)
Nov 15, 2007	12.83	13.08	12.71	13.00	34,604	+0.06(+0.45%)
Nov 14, 2007	13.05	13.24	12.85	12.94	9,664	-0.29(-2.18%)
Nov 13, 2007	13.41	13.41	13.08	13.23	19,120	-0.13(-1.01%)
Nov 12, 2007	13.55	13.63	13.23	13.37	18,913	-0.24(-1.77%)
Nov 09, 2007	13.66	14.11	13.56	13.61	65,364	-0.11(-0.77%)
Nov 08, 2007	13.66	13.83	13.60	13.71	12,574	+0.01(+0.07%)
Nov 07, 2007	13.66	13.91	13.66	13.70	6,339	-0.06(-0.42%)
Nov 06, 2007	13.64	13.76	13.55	13.76	32,734	+0.09(+0.63%)
Nov 05, 2007	13.49	13.71	13.47	13.67	36,475	+0.10(+0.71%)
Nov 02, 2007	13.67	13.96	13.39	13.58	48,218	+0.42(+3.22%)
Nov 01, 2007	12.81	13.23	12.78	13.15	10,703	+0.35(+2.70%)
Oct 31, 2007	12.95	13.08	12.71	12.81	13,717	-0.13(-0.97%)
Oct 30, 2007	12.83	12.99	12.74	12.93	19,952	+0.05(+0.37%)
Oct 29, 2007	12.79	12.96	12.68	12.89	27,330	+0.06(+0.45%)
Oct 26, 2007	12.54	12.85	12.37	12.83	20,783	+0.38(+3.09%)
Oct 25, 2007	12.78	12.80	12.40	12.44	18,393	-0.32(-2.49%)
Oct 24, 2007	12.49	12.80	12.26	12.76	14,132	+0.30(+2.39%)
Oct 23, 2007	12.93	12.96	12.44	12.46	62,974	-0.34(-2.63%)
Oct 22, 2007	13.11	13.26	12.77	12.80	29,824	-0.22(-1.70%)
Oct 19, 2007	13.27	13.31	13.02	13.02	7,586	-0.26(-1.96%)
Oct 18, 2007	13.72	13.72	13.20	13.28	16,315	-0.38(-2.82%)
Oct 17, 2007	13.87	14.12	13.65	13.66	8,209	-0.25(-1.80%)
Oct 16, 2007	13.78	14.04	13.71	13.91	20,368	+0.15(+1.12%)
Oct 15, 2007	13.71	13.76	13.50	13.76	26,499	+0.05(+0.35%)
Oct 12, 2007	13.64	13.71	13.47	13.71	99,242	+0.12(+0.85%)
Oct 11, 2007	13.75	13.90	13.57	13.60	14,132	+0.04(+0.28%)
Oct 10, 2007	13.55	13.62	13.52	13.56	9,352	+0.04(+0.28%)
Oct 09, 2007	13.56	13.67	13.48	13.52	10,599	-0.13(-0.92%)
Oct 08, 2007	13.74	13.89	13.53	13.65	15,068	+0.07(+0.50%)
Oct 05, 2007	13.62	13.81	13.55	13.58	7,689	+0.08(+0.57%)
Oct 04, 2007	13.54	13.57	13.47	13.50	8,729	+0.02(+0.14%)
Oct 03, 2007	13.56	13.57	13.37	13.48	24,005	-0.01(-0.07%)
Oct 02, 2007	13.76	13.81	13.49	13.49	16,211	-0.38(-2.71%)
Oct 01, 2007	13.54	13.88	13.52	13.87	62,558	+0.30(+2.20%)
Sep 28, 2007	13.00	13.91	13.00	13.57	29,720	+0.57(+4.37%)
Sep 27, 2007	12.76	13.02	12.73	13.00	9,976	+0.20(+1.58%)
Sep 26, 2007	12.35	12.99	12.17	12.80	22,030	+0.62(+5.06%)
Sep 25, 2007	12.63	12.64	12.14	12.18	7,170	-0.38(-3.06%)
Sep 24, 2007	12.65	12.83	12.44	12.57	37,306	+0.02(+0.15%)
Sep 21, 2007	12.54	12.58	12.37	12.55	7,170	+0.09(+0.69%)
Sep 20, 2007	12.72	12.84	12.38	12.46	403,307	-0.22(-1.74%)
Sep 19, 2007	12.36	12.80	12.27	12.68	27,226	+0.24(+1.93%)
Sep 18, 2007	12.27	12.51	12.27	12.44	11,119	+0.08(+0.62%)
Sep 17, 2007	12.92	13.08	12.19	12.37	16,003	-0.43(-3.38%)
Sep 14, 2007	12.71	12.82	12.49	12.80	8,833	+0.09(+0.68%)
Sep 13, 2007	12.68	12.96	12.66	12.71	6,858	+0.04(+0.30%)
Sep 12, 2007	12.36	12.67	12.23	12.67	7,066	+0.43(+3.54%)
Sep 11, 2007	12.39	12.39	12.15	12.24	7,897	-0.15(-1.24%)
Sep 10, 2007	12.69	12.69	12.39	12.39	8,417	-0.17(-1.38%)
Sep 07, 2007	12.50	12.70	12.43	12.57	9,144	-0.04(-0.31%)
Sep 06, 2007	12.45	12.69	12.41	12.61	12,781	+0.06(+0.46%)
Sep 05, 2007	12.41	12.69	12.28	12.55	19,952	+0.33(+2.68%)
Sep 04, 2007	11.85	12.27	11.85	12.22	18,601	+0.24(+2.01%)
Aug 31, 2007	12.17	12.29	11.87	11.98	7,897	-0.19(-1.58%)
Aug 30, 2007	12.06	12.29	11.98	12.17	6,131	+0.16(+1.36%)
Aug 29, 2007	12.05	12.05	11.63	12.01	15,379	-0.16(-1.34%)
Aug 28, 2007	11.64	12.17	11.52	12.17	10,391	+0.39(+3.35%)
Aug 27, 2007	11.93	12.02	11.67	11.78	11,638	-0.05(-0.41%)
Aug 24, 2007	11.64	11.99	11.64	11.83	49,049	+0.20(+1.74%)
Aug 23, 2007	12.28	12.44	11.40	11.62	25,044	-0.55(-4.51%)
Aug 22, 2007	12.61	12.64	12.12	12.17	14,340	-0.28(-2.24%)
Aug 21, 2007	12.33	12.51	12.32	12.45	17,354	+0.08(+0.62%)
Aug 20, 2007	12.58	12.61	12.17	12.38	13,717	-0.12(-0.92%)
Aug 17, 2007	12.51	12.84	12.05	12.49	67,858	+0.38(+3.18%)
Aug 16, 2007	12.32	12.32	11.83	12.11	36,371	-0.40(-3.23%)
Aug 15, 2007	12.51	12.67	12.45	12.51	5,403	-0.09(-0.69%)
Aug 14, 2007	12.70	12.77	12.29	12.60	61,207	-0.22(-1.73%)
Aug 13, 2007	12.56	13.09	12.56	12.82	16,938	+0.28(+2.23%)
Aug 10, 2007	13.41	13.41	12.28	12.54	118,570	-0.88(-6.53%)
Aug 09, 2007	13.19	13.50	13.09	13.41	67,443	+0.08(+0.58%)
Aug 08, 2007	13.21	13.49	13.15	13.34	31,902	+0.19(+1.46%)
Aug 07, 2007	13.18	13.57	13.11	13.14	23,381	+0.06(+0.44%)
Aug 06, 2007	13.32	13.40	12.82	13.09	88,122	-0.39(-2.93%)
Aug 03, 2007	13.50	13.50	13.42	13.48	28,369	+0.06(+0.43%)
Aug 02, 2007	13.59	13.65	13.33	13.42	15,899	-0.05(-0.36%)
Aug 01, 2007	13.29	13.48	13.23	13.47	98,202	+0.01(+0.07%)
Jul 31, 2007	13.39	13.57	13.33	13.46	289,828	+0.19(+1.45%)
Jul 30, 2007	13.11	13.28	13.11	13.27	9,352	+0.03(+0.22%)
Jul 27, 2007	13.41	13.67	13.10	13.24	83,654	-0.29(-2.13%)
Jul 26, 2007	13.93	14.05	12.81	13.53	67,858	-0.50(-3.57%)
Jul 25, 2007	13.94	14.04	13.91	14.03	48,218	+0.03(+0.21%)
Jul 24, 2007	14.05	14.05	13.91	14.00	42,710	-0.05(-0.34%)
Jul 23, 2007	13.91	14.24	13.89	14.05	35,436	-0.11(-0.75%)
Jul 20, 2007	14.22	14.22	14.06	14.16	5,195	-0.11(-0.74%)
Jul 19, 2007	14.34	14.40	14.16	14.26	91,448	+0.06(+0.41%)
Jul 18, 2007	13.95	14.28	13.83	14.20	88,746	+0.11(+0.75%)
Jul 17, 2007	13.91	14.38	13.91	14.10	25,771	+0.34(+2.45%)
Jul 16, 2007	14.63	14.63	13.57	13.76	42,294	-0.22(-1.58%)
Jul 13, 2007	13.43	13.98	13.43	13.98	37,410	+0.46(+3.42%)
Jul 12, 2007	13.56	13.56	13.40	13.52	63,078	-0.04(-0.28%)
Jul 11, 2007	13.52	13.56	13.43	13.56	28,889	+0.10(+0.71%)
Jul 10, 2007	13.36	13.47	13.29	13.46	88,226	-0.01(-0.07%)
Jul 09, 2007	13.53	13.83	13.42	13.47	11,431	+0.00(+0.00%)
Jul 06, 2007	13.42	13.57	13.21	13.47	23,173	+0.06(+0.43%)
Jul 05, 2007	13.56	13.56	13.36	13.41	9,560	-0.08(-0.57%)
Jul 03, 2007	13.43	13.63	13.16	13.49	12,470	-0.05(-0.36%)
Jul 02, 2007	12.73	13.65	12.60	13.54	90,512	+0.96(+7.65%)
Jun 29, 2007	12.53	12.85	12.34	12.58	387,200	+0.05(+0.38%)
Jun 28, 2007	12.89	13.14	12.44	12.53	32,110	-0.49(-3.77%)
Jun 27, 2007	13.49	13.58	12.87	13.02	231,634	-0.54(-3.97%)
Jun 26, 2007	13.79	14.03	13.52	13.56	21,615	-0.13(-0.91%)
Jun 25, 2007	14.05	14.07	13.68	13.68	47,178	-0.46(-3.27%)
Jun 22, 2007	14.18	14.22	13.87	14.15	115,037	-0.08(-0.54%)
Jun 21, 2007	14.23	14.23	14.07	14.22	20,056	-0.01(-0.07%)
Jun 20, 2007	14.19	14.23	14.15	14.23	14,132	+0.04(+0.27%)
Jun 19, 2007	14.31	14.31	14.08	14.19	47,906	+0.08(+0.55%)
Jun 18, 2007	14.05	14.15	13.66	14.12	11,431	-0.03(-0.20%)
Jun 15, 2007	14.19	14.32	13.76	14.15	49,569	+0.38(+2.80%)
Jun 14, 2007	13.55	13.95	13.55	13.76	68,482	+0.23(+1.71%)
Jun 13, 2007	13.84	13.95	13.44	13.53	32,942	-0.41(-2.97%)
Jun 12, 2007	13.62	13.94	13.60	13.94	14,756	+0.23(+1.68%)
Jun 11, 2007	13.80	13.80	13.28	13.71	80,225	-0.01(-0.07%)
Jun 08, 2007	13.47	13.95	13.47	13.72	49,153	-0.03(-0.21%)
Jun 07, 2007	13.85	13.85	13.49	13.75	9,664	-0.01(-0.07%)
Jun 06, 2007	13.76	13.76	13.51	13.76	4,780	+0.00(+0.00%)
Jun 05, 2007	13.91	13.91	13.63	13.76	5,715	-0.34(-2.39%)
Jun 04, 2007	14.03	14.18	13.96	14.10	4,572	-0.01(-0.07%)