Movado Group Inc (NY: MOV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	13.58	13.74	13.56	13.60	193,935	+0.01(+0.10%)
Apr 27, 2006	13.76	13.79	13.56	13.59	257,134	-0.12(-0.91%)
Apr 26, 2006	13.58	13.82	13.49	13.71	126,253	+0.16(+1.17%)
Apr 25, 2006	13.58	13.59	13.20	13.55	202,612	-0.03(-0.20%)
Apr 24, 2006	13.77	13.82	13.49	13.58	174,411	-0.18(-1.31%)
Apr 21, 2006	14.13	14.13	13.67	13.76	185,836	-0.19(-1.39%)
Apr 20, 2006	14.15	14.20	13.87	13.95	158,937	-0.22(-1.56%)
Apr 19, 2006	14.04	14.27	14.00	14.18	333,782	+0.13(+0.94%)
Apr 18, 2006	14.13	14.20	14.02	14.04	260,316	-0.03(-0.25%)
Apr 17, 2006	14.65	14.65	14.03	14.08	397,994	-0.57(-3.87%)
Apr 13, 2006	14.67	14.86	14.62	14.65	111,068	-0.02(-0.14%)
Apr 12, 2006	14.45	14.87	14.40	14.67	169,060	+0.15(+1.05%)
Apr 11, 2006	14.94	15.07	14.21	14.51	403,055	-0.46(-3.09%)
Apr 10, 2006	15.39	15.46	14.94	14.98	314,403	-0.38(-2.48%)
Apr 07, 2006	15.55	16.04	15.24	15.36	409,708	-0.15(-0.94%)
Apr 06, 2006	16.40	16.58	15.50	15.50	613,911	-0.85(-5.20%)
Apr 05, 2006	16.98	17.27	16.28	16.35	406,960	-0.70(-4.10%)
Apr 04, 2006	16.77	17.13	16.61	17.05	438,632	+0.34(+2.03%)
Apr 03, 2006	16.30	16.71	16.09	16.71	524,102	+0.75(+4.72%)
Mar 31, 2006	15.73	16.02	15.66	15.96	822,887	+0.75(+4.91%)
Mar 30, 2006	15.06	15.21	15.00	15.21	311,511	+0.13(+0.87%)
Mar 29, 2006	14.47	15.12	14.44	15.08	160,528	+0.70(+4.86%)
Mar 28, 2006	14.42	14.51	14.18	14.38	104,271	+0.00(+0.00%)
Mar 27, 2006	14.52	14.52	14.33	14.38	69,128	-0.14(-0.95%)
Mar 24, 2006	14.45	14.65	14.41	14.52	59,438	+0.10(+0.72%)
Mar 23, 2006	14.50	14.51	14.38	14.42	69,417	-0.08(-0.57%)
Mar 22, 2006	14.45	14.51	14.28	14.50	69,128	+0.11(+0.77%)
Mar 21, 2006	14.62	14.62	14.38	14.39	73,900	-0.12(-0.86%)
Mar 20, 2006	14.48	14.62	14.38	14.51	74,479	-0.04(-0.29%)
Mar 17, 2006	14.38	14.60	14.29	14.56	251,204	+0.24(+1.69%)
Mar 16, 2006	14.18	14.39	14.18	14.31	52,930	+0.08(+0.58%)
Mar 15, 2006	14.40	14.40	14.15	14.23	98,341	+0.00(+0.00%)
Mar 14, 2006	13.84	14.42	13.73	14.23	86,627	+0.35(+2.54%)
Mar 13, 2006	14.24	14.37	13.84	13.88	109,621	-0.24(-1.67%)
Mar 10, 2006	13.73	14.13	13.62	14.11	193,501	+0.41(+3.03%)
Mar 09, 2006	13.90	13.92	13.66	13.70	243,106	-0.17(-1.25%)
Mar 08, 2006	14.42	14.47	13.87	13.87	169,928	-0.55(-3.84%)
Mar 07, 2006	15.00	15.00	14.30	14.42	82,433	-0.55(-3.69%)
Mar 06, 2006	15.16	15.21	14.98	14.98	200,443	-0.19(-1.23%)
Mar 03, 2006	15.08	15.21	14.96	15.16	240,213	+0.08(+0.55%)
Mar 02, 2006	15.21	15.21	14.90	15.08	84,602	-0.12(-0.82%)
Mar 01, 2006	15.12	15.25	15.10	15.21	67,971	+0.13(+0.87%)
Feb 28, 2006	15.25	15.28	15.00	15.07	155,032	-0.18(-1.18%)
Feb 27, 2006	15.24	15.38	15.17	15.25	131,314	+0.08(+0.50%)
Feb 24, 2006	15.16	15.21	15.04	15.18	76,359	+0.02(+0.14%)
Feb 23, 2006	15.21	15.41	15.04	15.16	234,429	-0.06(-0.36%)
Feb 22, 2006	15.76	15.79	15.21	15.21	218,231	-0.41(-2.65%)
Feb 21, 2006	15.31	15.70	15.28	15.63	250,771	+0.30(+1.99%)
Feb 17, 2006	15.49	15.49	15.07	15.32	153,007	-0.03(-0.18%)
Feb 16, 2006	14.58	15.47	14.56	15.35	351,281	+0.77(+5.26%)
Feb 15, 2006	13.86	14.73	13.83	14.58	276,079	+0.68(+4.92%)
Feb 14, 2006	13.88	13.95	13.73	13.90	128,277	+0.06(+0.40%)
Feb 13, 2006	14.00	14.13	13.82	13.84	91,544	-0.14(-0.99%)
Feb 10, 2006	14.11	14.11	13.90	13.98	93,858	-0.09(-0.64%)
Feb 09, 2006	13.99	14.23	13.93	14.07	151,272	+0.18(+1.29%)
Feb 08, 2006	13.79	14.00	13.76	13.89	136,810	+0.12(+0.90%)
Feb 07, 2006	13.90	13.98	13.77	13.77	205,505	-0.06(-0.45%)
Feb 06, 2006	13.67	13.95	13.60	13.83	291,409	+0.33(+2.46%)
Feb 03, 2006	13.64	13.64	13.35	13.50	344,918	-0.07(-0.51%)
Feb 02, 2006	13.62	13.66	13.53	13.57	221,702	+0.01(+0.10%)
Feb 01, 2006	13.07	13.62	13.03	13.55	214,326	+0.49(+3.76%)
Jan 31, 2006	12.90	13.12	12.83	13.06	167,180	+0.12(+0.96%)
Jan 30, 2006	13.35	13.38	12.93	12.94	53,075	-0.40(-3.01%)
Jan 27, 2006	13.03	13.40	13.03	13.34	61,608	+0.26(+2.01%)
Jan 26, 2006	12.96	13.08	12.79	13.08	59,438	+0.17(+1.29%)
Jan 25, 2006	13.00	13.03	12.90	12.91	58,571	-0.03(-0.27%)
Jan 24, 2006	12.72	12.96	12.72	12.94	55,100	+0.26(+2.07%)
Jan 23, 2006	12.70	12.80	12.60	12.68	42,229	+0.05(+0.38%)
Jan 20, 2006	12.92	12.92	12.55	12.63	44,542	-0.19(-1.51%)
Jan 19, 2006	12.73	12.88	12.50	12.83	97,763	+0.16(+1.26%)
Jan 18, 2006	12.69	12.76	12.45	12.67	108,754	-0.05(-0.38%)
Jan 17, 2006	12.85	12.93	12.68	12.72	214,326	-0.10(-0.81%)
Jan 13, 2006	12.76	12.83	12.65	12.82	38,468	+0.03(+0.27%)
Jan 12, 2006	12.61	12.93	12.61	12.79	49,460	+0.17(+1.31%)
Jan 11, 2006	13.05	13.06	12.52	12.62	89,809	-0.44(-3.34%)
Jan 10, 2006	13.00	13.09	12.85	13.05	51,050	+0.02(+0.16%)
Jan 09, 2006	13.09	13.23	12.96	13.03	77,805	-0.12(-0.95%)
Jan 06, 2006	13.53	13.53	12.82	13.16	84,168	+0.00(+0.00%)
Jan 05, 2006	13.07	13.21	13.06	13.16	69,996	+0.12(+0.90%)
Jan 04, 2006	13.11	13.17	12.86	13.04	91,255	-0.09(-0.68%)
Jan 03, 2006	12.72	13.17	12.60	13.13	153,297	+0.48(+3.77%)
Dec 30, 2005	12.65	12.77	12.52	12.65	81,854	-0.06(-0.49%)
Dec 29, 2005	12.63	12.96	12.62	12.72	70,429	+0.08(+0.66%)
Dec 28, 2005	12.62	12.77	12.59	12.63	54,666	+0.08(+0.66%)
Dec 27, 2005	12.57	13.00	12.55	12.55	125,240	+0.00(+0.00%)
Dec 23, 2005	12.49	12.65	12.48	12.55	49,749	+0.07(+0.55%)
Dec 22, 2005	12.61	12.70	12.48	12.48	47,579	-0.08(-0.61%)
Dec 21, 2005	12.38	12.58	12.38	12.56	77,082	+0.20(+1.62%)
Dec 20, 2005	12.43	12.48	12.36	12.36	67,248	-0.07(-0.56%)
Dec 19, 2005	12.17	12.59	12.17	12.43	146,789	-0.10(-0.83%)
Dec 16, 2005	12.54	12.60	12.36	12.53	286,781	-0.01(-0.11%)
Dec 15, 2005	12.58	12.71	12.47	12.54	262,340	-0.19(-1.47%)
Dec 14, 2005	12.71	12.79	12.57	12.73	169,205	+0.09(+0.71%)
Dec 13, 2005	12.95	12.95	12.56	12.64	183,956	-0.30(-2.35%)
Dec 12, 2005	13.08	13.10	12.88	12.94	127,410	-0.15(-1.11%)
Dec 09, 2005	13.32	13.37	13.01	13.09	184,968	-0.24(-1.76%)
Dec 08, 2005	13.34	13.35	13.24	13.32	88,796	+0.06(+0.42%)
Dec 07, 2005	13.32	13.37	13.20	13.27	146,933	-0.05(-0.36%)
Dec 06, 2005	13.24	13.45	13.17	13.32	127,844	+0.12(+0.94%)
Dec 05, 2005	13.15	13.24	13.03	13.19	133,918	-0.01(-0.05%)
Dec 02, 2005	13.00	13.21	12.93	13.20	189,018	+0.10(+0.74%)
Dec 01, 2005	13.03	13.15	12.69	13.10	254,097	+0.35(+2.71%)
Nov 30, 2005	12.48	12.98	12.48	12.76	132,038	+0.26(+2.05%)
Nov 29, 2005	12.55	12.72	12.48	12.50	46,712	+0.02(+0.17%)
Nov 28, 2005	12.76	12.81	12.48	12.48	66,814	-0.21(-1.65%)
Nov 25, 2005	12.83	12.83	12.61	12.69	17,932	-0.11(-0.85%)
Nov 23, 2005	12.57	12.91	12.55	12.80	61,608	+0.21(+1.65%)
Nov 22, 2005	12.45	12.65	12.39	12.59	90,821	+0.21(+1.73%)
Nov 21, 2005	12.38	12.43	12.20	12.38	68,694	-0.02(-0.17%)
Nov 18, 2005	12.61	12.61	12.27	12.40	79,396	-0.11(-0.88%)
Nov 17, 2005	12.36	12.52	12.34	12.51	82,433	+0.15(+1.17%)
Nov 16, 2005	12.34	12.42	12.17	12.36	86,916	-0.01(-0.11%)
Nov 15, 2005	12.49	12.47	12.31	12.38	70,574	-0.12(-0.94%)
Nov 14, 2005	12.05	12.51	12.03	12.49	176,870	+0.48(+4.03%)
Nov 11, 2005	12.03	12.06	11.86	12.01	156,478	-0.02(-0.17%)
Nov 10, 2005	12.02	12.06	11.95	12.03	473,485	+0.03(+0.29%)
Nov 09, 2005	12.09	12.09	11.98	12.00	167,180	-0.06(-0.46%)
Nov 08, 2005	12.07	12.13	12.03	12.05	101,667	-0.06(-0.46%)
Nov 07, 2005	12.24	12.24	12.09	12.11	80,119	-0.09(-0.74%)
Nov 04, 2005	12.19	12.27	12.11	12.20	156,768	+0.03(+0.23%)
Nov 03, 2005	12.26	12.29	12.04	12.17	212,012	-0.03(-0.28%)
Nov 02, 2005	12.03	12.24	11.96	12.20	151,417	+0.13(+1.09%)
Nov 01, 2005	12.12	12.12	11.76	12.07	282,009	-0.05(-0.40%)
Oct 31, 2005	12.03	12.37	12.03	12.12	89,085	+0.13(+1.10%)
Oct 28, 2005	11.75	12.03	11.73	11.99	46,278	+0.24(+2.00%)
Oct 27, 2005	11.96	11.96	11.72	11.75	74,768	-0.27(-2.24%)
Oct 26, 2005	12.07	12.17	11.92	12.02	106,874	-0.05(-0.40%)
Oct 25, 2005	12.14	12.20	11.92	12.07	73,756	-0.15(-1.19%)
Oct 24, 2005	11.93	12.28	11.90	12.22	122,348	+0.32(+2.67%)
Oct 21, 2005	11.90	11.96	11.85	11.90	87,495	+0.03(+0.23%)
Oct 20, 2005	11.90	12.03	11.75	11.87	71,586	-0.08(-0.69%)
Oct 19, 2005	11.58	12.03	11.40	11.96	161,106	+0.37(+3.22%)
Oct 18, 2005	11.87	12.07	11.58	11.58	352,583	-0.24(-2.05%)
Oct 17, 2005	11.98	12.16	11.47	11.82	101,812	-0.12(-1.04%)
Oct 14, 2005	12.00	12.02	11.65	11.95	88,941	+0.09(+0.76%)
Oct 13, 2005	11.80	12.00	11.66	11.86	76,214	+0.08(+0.65%)
Oct 12, 2005	11.82	11.95	11.48	11.78	145,776	-0.06(-0.53%)
Oct 11, 2005	12.29	12.29	11.83	11.84	103,981	-0.44(-3.60%)
Oct 10, 2005	12.90	12.90	12.20	12.29	143,896	+0.05(+0.40%)
Oct 07, 2005	12.41	12.53	12.23	12.24	94,436	-0.06(-0.51%)
Oct 06, 2005	12.00	12.40	12.00	12.30	308,619	+0.20(+1.66%)
Oct 05, 2005	12.21	12.29	12.05	12.10	99,209	-0.22(-1.80%)
Oct 04, 2005	12.52	12.61	12.26	12.32	155,177	-0.19(-1.55%)
Oct 03, 2005	12.88	12.96	12.43	12.52	234,718	-0.43(-3.31%)
Sep 30, 2005	12.69	12.96	12.63	12.94	36,878	+0.22(+1.74%)
Sep 29, 2005	12.74	12.74	12.45	12.72	66,380	+0.03(+0.22%)
Sep 28, 2005	12.76	12.79	12.55	12.70	65,946	-0.03(-0.22%)
Sep 27, 2005	12.64	12.73	12.38	12.72	87,205	+0.12(+0.93%)
Sep 26, 2005	12.61	12.65	12.43	12.61	69,706	+0.03(+0.22%)
Sep 23, 2005	12.58	12.58	12.34	12.58	34,274	+0.10(+0.83%)
Sep 22, 2005	12.38	12.52	12.23	12.47	105,427	+0.17(+1.35%)
Sep 21, 2005	12.83	12.86	12.31	12.31	182,221	-0.63(-4.86%)
Sep 20, 2005	13.38	13.41	12.91	12.94	109,188	-0.41(-3.06%)
Sep 19, 2005	13.64	13.65	13.31	13.35	81,565	-0.27(-1.98%)
Sep 16, 2005	13.66	13.75	13.56	13.62	251,928	+0.06(+0.46%)
Sep 15, 2005	13.55	13.66	13.49	13.55	163,420	+0.03(+0.26%)
Sep 14, 2005	14.06	14.07	13.48	13.52	202,178	-0.39(-2.78%)
Sep 13, 2005	13.69	14.04	13.55	13.91	184,824	+0.16(+1.16%)
Sep 12, 2005	13.73	13.90	13.63	13.75	164,866	+0.00(+0.00%)
Sep 09, 2005	13.86	13.93	13.70	13.75	129,290	-0.12(-0.90%)
Sep 08, 2005	13.79	14.09	13.24	13.87	348,968	+0.68(+5.19%)
Sep 07, 2005	12.99	13.19	12.91	13.19	132,327	+0.18(+1.38%)
Sep 06, 2005	12.76	13.07	12.73	13.01	96,172	+0.31(+2.45%)
Sep 02, 2005	12.92	12.97	12.65	12.70	94,581	-0.15(-1.18%)
Sep 01, 2005	13.55	13.55	12.79	12.85	89,085	-0.63(-4.67%)
Aug 31, 2005	12.80	13.48	12.74	13.48	131,025	+0.71(+5.52%)
Aug 30, 2005	12.83	12.83	12.69	12.77	56,257	-0.06(-0.48%)
Aug 29, 2005	12.78	12.83	12.70	12.83	25,019	+0.06(+0.43%)
Aug 26, 2005	12.98	12.98	12.76	12.78	54,377	-0.24(-1.81%)
Aug 25, 2005	12.94	13.14	12.89	13.01	95,449	+0.07(+0.53%)
Aug 24, 2005	12.85	13.08	12.81	12.94	272,897	+0.10(+0.75%)
Aug 23, 2005	12.86	12.88	12.73	12.85	58,281	-0.04(-0.32%)
Aug 22, 2005	12.96	12.98	12.76	12.89	85,904	+0.04(+0.32%)
Aug 19, 2005	12.80	12.88	12.79	12.85	23,862	+0.01(+0.11%)
Aug 18, 2005	12.78	12.96	12.74	12.83	62,620	+0.06(+0.43%)
Aug 17, 2005	12.79	12.90	12.76	12.78	35,431	-0.01(-0.05%)
Aug 16, 2005	12.80	12.93	12.72	12.79	50,617	-0.03(-0.27%)
Aug 15, 2005	12.69	12.90	12.69	12.82	122,203	+0.12(+0.93%)
Aug 12, 2005	13.03	13.03	12.56	12.70	73,611	-0.33(-2.55%)
Aug 11, 2005	13.23	13.30	12.72	13.03	100,944	-0.17(-1.26%)
Aug 10, 2005	13.24	13.48	13.00	13.20	57,558	+0.03(+0.21%)
Aug 09, 2005	13.24	13.32	13.03	13.17	91,978	+0.01(+0.11%)
Aug 08, 2005	13.19	13.22	13.14	13.16	72,310	+0.02(+0.16%)
Aug 05, 2005	13.55	13.59	12.89	13.14	97,473	-0.53(-3.89%)
Aug 04, 2005	13.75	13.78	13.52	13.67	168,048	-0.06(-0.40%)
Aug 03, 2005	13.73	13.83	13.69	13.73	55,678	-0.03(-0.25%)
Aug 02, 2005	13.79	13.81	13.45	13.76	87,205	+0.00(+0.00%)
Aug 01, 2005	13.39	13.76	13.35	13.76	95,883	+0.40(+3.00%)
Jul 29, 2005	13.47	13.55	13.31	13.36	79,251	-0.04(-0.31%)
Jul 28, 2005	13.35	13.46	13.26	13.40	177,448	+0.12(+0.88%)
Jul 27, 2005	13.19	13.28	13.12	13.28	151,851	+0.04(+0.31%)
Jul 26, 2005	13.23	13.28	12.98	13.24	107,597	-0.02(-0.16%)
Jul 25, 2005	13.24	13.48	13.14	13.26	133,050	+0.03(+0.21%)
Jul 22, 2005	12.98	13.28	12.81	13.23	128,856	+0.26(+1.97%)
Jul 21, 2005	12.99	13.07	12.79	12.98	73,466	-0.01(-0.05%)
Jul 20, 2005	12.79	13.07	12.63	12.99	63,632	+0.16(+1.24%)
Jul 19, 2005	12.72	12.90	12.58	12.83	47,290	+0.41(+3.28%)
Jul 18, 2005	12.47	12.54	12.31	12.42	51,773	-0.08(-0.66%)
Jul 15, 2005	12.45	12.54	11.96	12.50	137,099	-0.08(-0.66%)
Jul 14, 2005	12.86	12.86	12.41	12.58	83,011	-0.21(-1.68%)
Jul 13, 2005	13.14	13.14	12.78	12.80	63,777	-0.28(-2.11%)
Jul 12, 2005	13.14	13.17	12.79	13.08	72,888	-0.11(-0.84%)
Jul 11, 2005	13.21	13.23	12.27	13.19	248,457	+0.04(+0.32%)
Jul 08, 2005	13.01	13.31	13.01	13.14	135,653	+0.14(+1.06%)
Jul 07, 2005	12.96	13.03	12.88	13.01	74,768	-0.23(-1.72%)
Jul 06, 2005	13.26	13.28	13.09	13.23	109,621	-0.01(-0.05%)
Jul 05, 2005	13.13	13.28	13.09	13.24	141,582	+0.04(+0.31%)
Jul 01, 2005	13.05	13.27	13.04	13.20	96,027	+0.15(+1.11%)
Jun 30, 2005	13.21	13.26	12.94	13.05	78,817	-0.04(-0.32%)
Jun 29, 2005	13.06	13.10	12.93	13.10	293,723	+0.07(+0.53%)
Jun 28, 2005	12.90	13.17	12.86	13.03	184,968	+0.11(+0.86%)
Jun 27, 2005	12.34	13.07	12.28	12.92	238,478	+0.64(+5.24%)
Jun 24, 2005	12.77	12.83	12.27	12.27	202,612	-0.55(-4.31%)
Jun 23, 2005	13.21	13.21	12.79	12.83	96,606	-0.42(-3.18%)
Jun 22, 2005	13.26	13.27	13.17	13.25	80,408	+0.04(+0.31%)
Jun 21, 2005	13.17	13.22	13.08	13.21	44,109	+0.07(+0.53%)
Jun 20, 2005	13.42	13.48	13.09	13.14	367,768	-0.28(-2.06%)
Jun 17, 2005	13.57	13.62	13.22	13.41	123,360	-0.10(-0.72%)
Jun 16, 2005	13.29	13.57	13.24	13.51	110,489	+0.31(+2.36%)
Jun 15, 2005	13.10	13.21	12.98	13.20	70,863	+0.13(+1.01%)
Jun 14, 2005	12.76	13.07	12.65	13.07	65,946	+0.29(+2.27%)
Jun 13, 2005	12.76	12.90	12.52	12.78	45,555	-0.02(-0.16%)
Jun 10, 2005	12.83	12.86	12.62	12.80	29,647	+0.01(+0.05%)
Jun 09, 2005	12.49	12.85	12.31	12.79	100,221	-0.02(-0.16%)
Jun 08, 2005	13.14	13.14	12.72	12.81	59,149	-0.32(-2.47%)
Jun 07, 2005	12.82	13.24	12.77	13.14	106,151	+0.28(+2.15%)
Jun 06, 2005	12.99	13.14	12.76	12.86	111,357	-0.21(-1.59%)
Jun 03, 2005	12.72	13.35	12.72	13.07	172,242	+0.28(+2.16%)
Jun 02, 2005	12.45	12.96	12.41	12.79	231,102	+0.74(+6.14%)
Jun 01, 2005	11.66	12.27	11.66	12.05	76,070	+0.39(+3.38%)
May 31, 2005	11.95	12.03	11.66	11.66	34,708	-0.28(-2.37%)
May 27, 2005	11.92	12.08	11.92	11.94	19,523	+0.10(+0.88%)
May 26, 2005	11.81	12.03	11.72	11.84	50,761	+0.01(+0.12%)
May 25, 2005	11.58	12.10	11.48	11.82	52,497	+0.21(+1.79%)
May 24, 2005	11.65	11.78	11.48	11.62	28,779	-0.10(-0.89%)
May 23, 2005	11.93	12.07	11.72	11.72	132,616	-0.16(-1.34%)
May 20, 2005	11.86	12.00	11.69	11.88	41,505	+0.06(+0.47%)
May 19, 2005	11.75	11.98	11.65	11.82	64,066	+0.03(+0.29%)
May 18, 2005	11.31	11.92	11.31	11.79	41,072	+0.55(+4.86%)
May 17, 2005	10.99	11.31	10.93	11.24	69,851	+0.19(+1.75%)
May 16, 2005	11.22	11.23	10.54	11.05	185,258	-0.10(-0.87%)
May 13, 2005	11.15	11.39	10.90	11.15	157,346	+0.11(+1.00%)
May 12, 2005	11.71	11.71	11.02	11.04	79,830	-0.65(-5.56%)
May 11, 2005	11.99	11.99	11.63	11.69	72,599	-0.28(-2.31%)
May 10, 2005	11.93	12.03	11.82	11.96	103,258	-0.16(-1.31%)
May 09, 2005	12.10	12.15	11.79	12.12	46,423	+0.00(+0.00%)
May 06, 2005	11.89	12.19	11.80	12.12	46,133	+0.34(+2.88%)
May 05, 2005	12.07	12.24	11.65	11.78	48,303	-0.26(-2.12%)
May 04, 2005	11.65	12.10	11.58	12.04	55,823	+0.31(+2.65%)
May 03, 2005	11.40	11.75	11.40	11.73	65,802	+0.37(+3.23%)