Omega Healthcare Investors (NY: OHI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2008	5.941	6.093	5.870	5.873	1,795,036	-0.08(-1.36%)
Mar 28, 2008	5.988	6.090	5.931	5.954	941,428	-0.02(-0.40%)
Mar 27, 2008	6.049	6.171	5.971	5.978	1,325,891	-0.04(-0.62%)
Mar 26, 2008	5.981	6.120	5.897	6.015	1,805,413	-0.01(-0.11%)
Mar 25, 2008	6.340	6.496	5.873	6.022	3,016,102	-0.27(-4.25%)
Mar 24, 2008	6.164	6.408	6.147	6.289	2,228,982	+0.17(+2.71%)
Mar 21, 2008	5.890	6.191	5.890	6.124	4,052,894	+0.00(+0.00%)
Mar 20, 2008	5.890	6.191	5.890	6.124	4,052,894	+0.23(+3.96%)
Mar 19, 2008	5.907	6.046	5.873	5.890	1,661,991	+0.01(+0.23%)
Mar 18, 2008	5.734	5.904	5.687	5.877	1,276,813	+0.28(+5.08%)
Mar 17, 2008	5.430	5.687	5.400	5.592	1,306,185	-0.00(-0.06%)
Mar 14, 2008	5.748	5.816	5.501	5.596	1,166,224	-0.19(-3.22%)
Mar 13, 2008	5.548	5.853	5.444	5.782	1,991,831	+0.18(+3.20%)
Mar 12, 2008	5.738	5.816	5.586	5.603	1,128,827	-0.15(-2.59%)
Mar 11, 2008	5.444	5.751	5.430	5.751	1,031,503	+0.47(+8.83%)
Mar 10, 2008	5.356	5.403	5.278	5.284	834,105	-0.06(-1.08%)
Mar 07, 2008	5.261	5.427	5.241	5.342	1,293,102	+0.05(+1.02%)
Mar 06, 2008	5.548	5.579	5.288	5.288	1,292,875	-0.27(-4.87%)
Mar 05, 2008	5.582	5.646	5.521	5.559	919,785	+0.00(+0.00%)
Mar 04, 2008	5.714	5.734	5.545	5.559	1,628,360	-0.23(-3.92%)
Mar 03, 2008	5.728	5.812	5.619	5.785	1,055,315	+0.05(+0.83%)
Feb 29, 2008	5.670	5.782	5.646	5.738	1,115,543	-0.02(-0.35%)
Feb 28, 2008	5.734	5.799	5.694	5.758	1,024,811	-0.01(-0.23%)
Feb 27, 2008	5.728	5.833	5.707	5.772	1,128,235	-0.02(-0.29%)
Feb 26, 2008	5.640	5.853	5.640	5.789	1,767,289	+0.05(+0.82%)
Feb 25, 2008	5.582	5.741	5.525	5.741	1,150,360	+0.15(+2.66%)
Feb 22, 2008	5.504	5.616	5.440	5.592	1,309,820	+0.11(+1.97%)
Feb 21, 2008	5.687	5.731	5.447	5.484	1,090,697	-0.17(-3.05%)
Feb 20, 2008	5.498	5.660	5.457	5.657	1,020,664	+0.13(+2.26%)
Feb 19, 2008	5.565	5.636	5.481	5.531	1,659,863	+0.03(+0.55%)
Feb 18, 2008	5.484	5.518	5.403	5.501	0	+0.00(+0.00%)
Feb 15, 2008	5.484	5.518	5.403	5.501	1,834,312	-0.03(-0.61%)
Feb 14, 2008	5.768	5.768	5.528	5.535	1,260,384	-0.22(-3.88%)
Feb 13, 2008	5.636	5.758	5.623	5.758	884,782	+0.17(+3.03%)
Feb 12, 2008	5.599	5.670	5.498	5.589	794,701	+0.08(+1.54%)
Feb 11, 2008	5.619	5.619	5.467	5.504	1,229,067	-0.13(-2.28%)
Feb 08, 2008	5.690	5.802	5.589	5.633	1,710,845	-0.06(-1.13%)
Feb 07, 2008	5.413	5.707	5.413	5.697	1,904,129	+0.27(+4.99%)
Feb 06, 2008	5.467	5.542	5.359	5.427	1,507,346	+0.01(+0.25%)
Feb 05, 2008	5.444	5.491	5.349	5.413	2,362,881	-0.14(-2.44%)
Feb 04, 2008	5.481	5.548	5.396	5.548	2,953,332	+0.04(+0.74%)
Feb 01, 2008	5.616	5.694	5.349	5.508	1,460,697	-0.02(-0.43%)
Jan 31, 2008	5.379	5.670	5.312	5.531	2,856,780	-0.01(-0.12%)
Jan 30, 2008	5.589	5.802	5.487	5.538	1,373,027	-0.10(-1.86%)
Jan 29, 2008	5.890	5.890	5.626	5.643	1,344,826	-0.22(-3.75%)
Jan 28, 2008	5.674	5.917	5.626	5.863	974,267	+0.17(+2.97%)
Jan 25, 2008	5.866	5.900	5.599	5.694	1,062,740	-0.08(-1.41%)
Jan 24, 2008	5.927	5.985	5.616	5.775	1,348,784	-0.12(-1.95%)
Jan 23, 2008	5.345	5.904	5.332	5.890	1,636,435	+0.41(+7.47%)
Jan 22, 2008	5.112	5.650	5.038	5.481	1,780,363	+0.17(+3.12%)
Jan 21, 2008	5.298	5.464	5.203	5.315	0	+0.00(+0.00%)
Jan 18, 2008	5.298	5.464	5.203	5.315	1,813,246	-0.00(-0.06%)
Jan 17, 2008	5.410	5.491	5.217	5.318	1,567,464	-0.09(-1.75%)
Jan 16, 2008	5.230	5.565	5.220	5.413	1,329,586	+0.18(+3.43%)
Jan 15, 2008	5.244	5.288	5.129	5.234	1,762,986	-0.09(-1.72%)
Jan 14, 2008	5.413	5.413	5.234	5.325	979,428	-0.02(-0.38%)
Jan 11, 2008	5.498	5.545	5.322	5.345	844,586	-0.19(-3.36%)
Jan 10, 2008	5.345	5.599	5.332	5.531	1,749,800	+0.09(+1.62%)
Jan 09, 2008	5.173	5.447	5.102	5.444	1,682,815	+0.21(+4.01%)
Jan 08, 2008	5.312	5.447	5.210	5.234	1,725,302	-0.05(-0.90%)
Jan 07, 2008	5.132	5.335	5.065	5.281	1,232,735	+0.19(+3.79%)
Jan 04, 2008	5.217	5.217	4.980	5.088	969,975	-0.13(-2.53%)
Jan 03, 2008	5.406	5.471	5.213	5.220	959,754	-0.17(-3.08%)
Jan 02, 2008	5.423	5.460	5.281	5.386	1,191,437	-0.04(-0.81%)
Jan 01, 2008	5.366	5.447	5.298	5.430	0	+0.00(+0.00%)
Dec 31, 2007	5.366	5.447	5.298	5.430	940,245	+0.05(+0.88%)
Dec 28, 2007	5.420	5.555	5.352	5.383	1,241,222	-0.08(-1.49%)
Dec 27, 2007	5.582	5.626	5.413	5.464	897,386	-0.18(-3.18%)
Dec 26, 2007	5.646	5.718	5.575	5.643	656,487	-0.05(-0.89%)
Dec 24, 2007	5.559	5.701	5.504	5.694	518,746	+0.21(+3.76%)
Dec 21, 2007	5.464	5.718	5.447	5.487	2,338,348	+0.14(+2.59%)
Dec 20, 2007	5.396	5.430	5.257	5.349	903,889	-0.00(-0.06%)
Dec 19, 2007	5.335	5.372	5.254	5.352	987,243	-0.00(-0.06%)
Dec 18, 2007	5.281	5.379	5.207	5.356	1,113,752	+0.15(+2.79%)
Dec 17, 2007	5.312	5.345	5.210	5.210	724,471	-0.18(-3.33%)
Dec 14, 2007	5.352	5.572	5.352	5.389	1,274,548	-0.06(-1.06%)
Dec 13, 2007	5.467	5.481	5.345	5.447	889,996	-0.02(-0.31%)
Dec 12, 2007	5.582	5.623	5.379	5.464	844,211	+0.02(+0.44%)
Dec 11, 2007	5.714	5.738	5.413	5.440	1,212,772	-0.25(-4.34%)
Dec 10, 2007	5.640	5.731	5.586	5.687	759,645	+0.07(+1.27%)
Dec 07, 2007	5.579	5.640	5.491	5.616	801,059	+0.05(+0.91%)
Dec 06, 2007	5.332	5.565	5.328	5.565	846,871	+0.21(+3.98%)
Dec 05, 2007	5.332	5.376	5.230	5.352	544,166	+0.13(+2.39%)
Dec 04, 2007	5.345	5.345	5.176	5.227	805,460	-0.16(-3.01%)
Dec 03, 2007	5.440	5.464	5.328	5.389	663,876	-0.08(-1.48%)
Nov 30, 2007	5.565	5.582	5.352	5.471	1,471,406	+0.02(+0.43%)
Nov 29, 2007	5.572	5.616	5.430	5.447	903,298	-0.13(-2.31%)
Nov 28, 2007	5.386	5.599	5.386	5.575	1,097,199	+0.27(+5.10%)
Nov 27, 2007	5.105	5.308	5.085	5.305	767,921	+0.20(+3.84%)
Nov 26, 2007	5.474	5.484	5.065	5.109	1,271,001	-0.38(-6.90%)
Nov 23, 2007	5.349	5.575	5.295	5.487	743,979	+0.34(+6.64%)
Nov 21, 2007	5.058	5.166	4.956	5.146	979,262	+0.05(+0.93%)
Nov 20, 2007	5.166	5.247	4.973	5.098	1,314,156	-0.08(-1.50%)
Nov 19, 2007	5.352	5.352	5.159	5.176	934,629	-0.22(-4.08%)
Nov 16, 2007	5.471	5.487	5.274	5.396	971,577	-0.07(-1.36%)
Nov 15, 2007	5.386	5.555	5.359	5.471	1,405,196	-0.01(-0.12%)
Nov 14, 2007	5.606	5.650	5.437	5.477	787,430	-0.10(-1.88%)
Nov 13, 2007	5.420	5.599	5.420	5.582	634,909	+0.22(+4.17%)
Nov 12, 2007	5.366	5.515	5.342	5.359	972,464	-0.01(-0.13%)
Nov 09, 2007	5.301	5.447	5.247	5.366	1,006,456	-0.01(-0.25%)
Nov 08, 2007	5.352	5.494	5.271	5.379	1,648,164	+0.10(+1.86%)
Nov 07, 2007	5.406	5.467	5.207	5.281	1,510,423	-0.20(-3.70%)
Nov 06, 2007	5.498	5.501	5.328	5.484	886,745	+0.04(+0.75%)
Nov 05, 2007	5.224	5.467	5.217	5.444	1,458,400	+0.13(+2.42%)
Nov 02, 2007	5.481	5.481	5.244	5.315	1,229,620	-0.06(-1.13%)
Nov 01, 2007	5.345	5.623	5.345	5.376	1,641,365	-0.28(-5.02%)
Oct 31, 2007	5.467	5.789	5.464	5.660	3,063,410	+0.20(+3.66%)
Oct 30, 2007	5.328	5.504	5.328	5.460	1,243,217	+0.10(+1.83%)
Oct 29, 2007	5.572	5.586	5.301	5.362	715,308	-0.26(-4.58%)
Oct 26, 2007	5.582	5.636	5.467	5.619	707,031	+0.10(+1.84%)
Oct 25, 2007	5.538	5.609	5.433	5.518	927,240	+0.02(+0.37%)
Oct 24, 2007	5.487	5.518	5.359	5.498	905,071	-0.02(-0.37%)
Oct 23, 2007	5.389	5.731	5.237	5.518	860,734	+0.20(+3.82%)
Oct 22, 2007	5.051	5.403	5.051	5.315	1,380,367	+0.18(+3.56%)
Oct 19, 2007	5.339	5.349	5.122	5.132	1,509,536	-0.21(-3.99%)
Oct 18, 2007	5.298	5.369	5.284	5.345	866,350	-0.01(-0.13%)
Oct 17, 2007	5.454	5.454	5.244	5.352	1,057,000	-0.06(-1.12%)
Oct 16, 2007	5.474	5.474	5.379	5.413	732,451	-0.07(-1.23%)
Oct 15, 2007	5.592	5.613	5.447	5.481	1,186,169	-0.13(-2.23%)
Oct 12, 2007	5.707	5.745	5.562	5.606	1,372,977	-0.10(-1.84%)
Oct 11, 2007	5.724	5.765	5.623	5.711	1,142,719	-0.01(-0.12%)
Oct 10, 2007	5.755	5.789	5.663	5.718	1,007,934	-0.04(-0.65%)
Oct 09, 2007	5.718	5.755	5.623	5.755	1,628,655	-0.09(-1.62%)
Oct 08, 2007	5.853	5.866	5.792	5.849	748,413	-0.02(-0.40%)
Oct 05, 2007	5.650	5.873	5.630	5.873	1,158,385	+0.26(+4.70%)
Oct 04, 2007	5.545	5.616	5.477	5.609	541,801	+0.11(+2.03%)
Oct 03, 2007	5.559	5.575	5.487	5.498	642,594	-0.08(-1.52%)
Oct 02, 2007	5.464	5.592	5.464	5.582	690,479	+0.12(+2.17%)
Oct 01, 2007	5.268	5.477	5.261	5.464	908,027	+0.21(+3.99%)
Sep 28, 2007	5.301	5.328	5.244	5.254	782,996	-0.06(-1.15%)
Sep 27, 2007	5.312	5.351	5.261	5.315	1,504,807	+0.04(+0.71%)
Sep 26, 2007	5.305	5.352	5.224	5.278	1,329,822	-0.00(-0.06%)
Sep 25, 2007	5.444	5.477	5.220	5.281	1,996,655	-0.22(-4.00%)
Sep 24, 2007	5.430	5.552	5.420	5.501	703,780	+0.06(+1.18%)
Sep 21, 2007	5.481	5.498	5.369	5.437	2,072,619	+0.01(+0.12%)
Sep 20, 2007	5.460	5.498	5.349	5.430	1,354,356	-0.05(-0.93%)
Sep 19, 2007	5.359	5.518	5.312	5.481	1,608,556	+0.20(+3.78%)
Sep 18, 2007	5.088	5.291	5.065	5.281	1,331,891	+0.21(+4.14%)
Sep 17, 2007	5.082	5.109	5.014	5.071	2,212,134	-0.02(-0.33%)
Sep 14, 2007	4.892	5.088	4.892	5.088	757,871	+0.12(+2.38%)
Sep 13, 2007	4.902	5.068	4.845	4.970	1,009,116	+0.10(+2.08%)
Sep 12, 2007	4.791	4.922	4.787	4.868	1,466,677	+0.07(+1.48%)
Sep 11, 2007	4.787	4.848	4.763	4.797	1,068,232	+0.03(+0.57%)
Sep 10, 2007	4.794	4.845	4.625	4.770	924,580	+0.02(+0.36%)
Sep 07, 2007	4.787	4.824	4.736	4.753	1,187,943	-0.11(-2.23%)
Sep 06, 2007	4.977	4.977	4.835	4.862	1,710,236	-0.09(-1.84%)
Sep 05, 2007	4.912	5.004	4.892	4.953	875,217	-0.03(-0.68%)
Sep 04, 2007	4.997	5.038	4.960	4.987	1,644,617	-0.05(-1.01%)
Aug 31, 2007	5.041	5.092	4.980	5.038	878,173	+0.08(+1.71%)
Aug 30, 2007	4.838	5.014	4.794	4.953	869,897	+0.06(+1.17%)
Aug 29, 2007	4.862	4.902	4.804	4.895	895,317	+0.05(+1.05%)
Aug 28, 2007	4.990	5.038	4.845	4.845	1,836,154	-0.19(-3.76%)
Aug 27, 2007	5.058	5.092	4.936	5.034	752,551	-0.01(-0.27%)
Aug 24, 2007	4.922	5.058	4.906	5.048	704,962	+0.13(+2.68%)
Aug 23, 2007	4.997	5.051	4.885	4.916	915,416	-0.07(-1.36%)
Aug 22, 2007	4.973	5.082	4.916	4.983	1,440,074	+0.05(+0.96%)
Aug 21, 2007	4.895	5.044	4.895	4.936	842,999	+0.01(+0.14%)
Aug 20, 2007	5.092	5.092	4.848	4.929	1,285,781	-0.12(-2.41%)
Aug 17, 2007	4.906	5.416	4.906	5.051	1,886,698	+0.17(+3.46%)
Aug 16, 2007	4.733	4.983	4.588	4.882	1,595,846	+0.15(+3.15%)
Aug 15, 2007	4.723	4.895	4.665	4.733	993,746	+0.02(+0.43%)
Aug 14, 2007	4.855	4.855	4.709	4.713	625,746	-0.13(-2.72%)
Aug 13, 2007	5.041	5.068	4.824	4.845	959,754	-0.07(-1.51%)
Aug 10, 2007	4.895	5.061	4.787	4.919	1,333,960	-0.04(-0.75%)
Aug 09, 2007	4.858	5.007	4.679	4.956	3,159,474	+0.04(+0.90%)
Aug 08, 2007	4.760	4.956	4.703	4.912	2,799,160	+0.21(+4.39%)
Aug 07, 2007	4.503	4.777	4.493	4.706	1,480,865	+0.16(+3.57%)
Aug 06, 2007	4.469	4.557	4.178	4.544	1,805,118	+0.14(+3.15%)
Aug 03, 2007	4.418	4.527	4.374	4.405	1,133,556	-0.12(-2.69%)
Aug 02, 2007	4.747	4.747	4.523	4.527	2,158,043	-0.21(-4.43%)
Aug 01, 2007	4.405	5.139	4.232	4.736	5,980,507	+0.36(+8.28%)
Jul 31, 2007	4.344	4.391	4.263	4.374	2,824,284	+0.08(+1.89%)
Jul 30, 2007	4.297	4.381	4.246	4.293	1,525,497	-0.06(-1.32%)
Jul 27, 2007	4.385	4.544	4.327	4.351	1,610,625	-0.29(-6.20%)
Jul 26, 2007	4.060	4.770	4.060	4.638	2,273,615	-0.14(-2.90%)
Jul 25, 2007	4.895	5.007	4.757	4.777	1,114,047	-0.12(-2.35%)
Jul 24, 2007	4.906	4.994	4.780	4.892	1,462,243	-0.22(-4.24%)
Jul 23, 2007	5.244	5.254	5.109	5.109	472,044	-0.11(-2.08%)
Jul 20, 2007	5.322	5.332	5.193	5.217	2,036,558	-0.12(-2.16%)
Jul 19, 2007	5.339	5.362	5.291	5.332	696,243	+0.03(+0.64%)
Jul 18, 2007	5.261	5.308	5.129	5.298	1,187,647	-0.02(-0.38%)
Jul 17, 2007	5.356	5.366	5.301	5.318	544,757	-0.01(-0.25%)
Jul 16, 2007	5.430	5.471	5.332	5.332	927,535	-0.13(-2.29%)
Jul 13, 2007	5.467	5.498	5.416	5.457	957,980	-0.03(-0.49%)
Jul 12, 2007	5.437	5.515	5.403	5.484	847,433	+0.08(+1.57%)
Jul 11, 2007	5.433	5.440	5.349	5.400	688,114	-0.03(-0.56%)
Jul 10, 2007	5.548	5.559	5.427	5.430	814,327	-0.16(-2.90%)
Jul 09, 2007	5.636	5.636	5.562	5.592	477,364	-0.04(-0.78%)
Jul 06, 2007	5.623	5.680	5.575	5.636	740,728	+0.02(+0.36%)
Jul 05, 2007	5.501	5.626	5.501	5.616	996,701	+0.10(+1.84%)
Jul 03, 2007	5.491	5.545	5.406	5.515	450,171	+0.04(+0.74%)
Jul 02, 2007	5.369	5.498	5.369	5.474	2,155,087	+0.12(+2.21%)
Jun 29, 2007	5.440	5.515	5.254	5.356	1,679,496	-0.06(-1.06%)
Jun 28, 2007	5.487	5.569	5.396	5.413	1,446,873	-0.07(-1.23%)
Jun 27, 2007	5.383	5.481	5.328	5.481	1,223,117	+0.05(+0.93%)
Jun 26, 2007	5.481	5.501	5.362	5.430	952,955	-0.01(-0.19%)
Jun 25, 2007	5.548	5.548	5.396	5.440	1,727,675	-0.11(-1.95%)
Jun 22, 2007	5.586	5.586	5.491	5.548	2,343,964	-0.04(-0.67%)
Jun 21, 2007	5.565	5.596	5.467	5.586	1,452,784	+0.00(+0.00%)
Jun 20, 2007	5.630	5.701	5.575	5.586	2,038,627	-0.04(-0.78%)
Jun 19, 2007	5.498	5.640	5.437	5.630	1,379,184	+0.11(+1.96%)
Jun 18, 2007	5.565	5.589	5.498	5.521	783,883	-0.02(-0.37%)
Jun 15, 2007	5.687	5.687	5.528	5.542	1,787,383	+0.00(+0.06%)
Jun 14, 2007	5.548	5.599	5.511	5.538	1,196,810	-0.02(-0.30%)
Jun 13, 2007	5.511	5.555	5.416	5.555	1,045,768	+0.07(+1.23%)
Jun 12, 2007	5.555	5.562	5.460	5.487	1,028,920	-0.11(-1.93%)
Jun 11, 2007	5.606	5.636	5.518	5.596	770,581	-0.04(-0.66%)
Jun 08, 2007	5.552	5.653	5.501	5.633	719,741	+0.08(+1.46%)
Jun 07, 2007	5.636	5.636	5.494	5.552	840,147	-0.12(-2.09%)
Jun 06, 2007	5.680	5.707	5.636	5.670	910,392	-0.05(-0.89%)
Jun 05, 2007	5.792	5.795	5.626	5.721	1,132,669	-0.10(-1.80%)
Jun 04, 2007	5.836	5.866	5.775	5.826	787,430	-0.03(-0.46%)
Jun 01, 2007	5.836	5.954	5.822	5.853	2,252,924	+0.03(+0.52%)
May 31, 2007	6.096	6.096	5.795	5.822	1,692,206	+0.03(+0.47%)
May 30, 2007	5.653	5.799	5.650	5.795	997,588	+0.08(+1.36%)
May 29, 2007	5.589	5.731	5.589	5.718	953,547	+0.14(+2.49%)
May 25, 2007	5.586	5.660	5.552	5.579	780,631	+0.03(+0.49%)
May 24, 2007	5.701	5.734	5.504	5.552	1,375,933	-0.16(-2.78%)
May 23, 2007	5.680	5.778	5.640	5.711	1,443,326	+0.05(+0.90%)
May 22, 2007	5.552	5.697	5.501	5.660	882,016	+0.12(+2.07%)
May 21, 2007	5.477	5.636	5.457	5.545	1,003,204	+0.08(+1.49%)
May 18, 2007	5.501	5.518	5.406	5.464	886,449	-0.03(-0.62%)
May 17, 2007	5.609	5.572	5.471	5.498	891,770	-0.11(-1.99%)
May 16, 2007	5.603	5.633	5.487	5.609	1,637,227	+0.01(+0.12%)
May 15, 2007	5.714	5.714	5.562	5.603	1,736,543	-0.10(-1.84%)
May 14, 2007	5.741	5.751	5.592	5.707	926,353	-0.03(-0.53%)
May 11, 2007	5.751	5.785	5.714	5.738	523,771	+0.03(+0.53%)
May 10, 2007	5.829	5.849	5.704	5.707	1,241,443	-0.15(-2.54%)
May 09, 2007	5.762	5.890	5.762	5.856	1,173,755	+0.08(+1.35%)
May 08, 2007	5.731	5.819	5.684	5.778	784,178	+0.01(+0.12%)
May 07, 2007	5.789	5.819	5.734	5.772	774,424	-0.01(-0.18%)
May 04, 2007	5.782	5.806	5.711	5.782	587,025	+0.02(+0.29%)
May 03, 2007	5.795	5.816	5.613	5.765	1,299,064	-0.05(-0.93%)
May 02, 2007	5.694	5.829	5.640	5.819	903,593	+0.12(+2.14%)
May 01, 2007	5.846	5.846	5.548	5.697	1,491,210	+0.01(+0.24%)
Apr 30, 2007	5.877	5.877	5.660	5.684	2,924,191	-0.19(-3.28%)
Apr 27, 2007	6.113	6.113	5.839	5.877	1,334,552	+0.09(+1.64%)
Apr 26, 2007	5.907	5.921	5.751	5.782	1,076,804	-0.22(-3.61%)
Apr 25, 2007	6.039	6.083	5.924	5.998	793,341	+0.02(+0.40%)
Apr 24, 2007	6.073	6.073	5.944	5.975	928,422	-0.10(-1.62%)
Apr 23, 2007	5.921	6.076	5.921	6.073	1,007,047	+0.14(+2.28%)
Apr 20, 2007	6.005	6.005	5.904	5.937	972,759	+0.05(+0.92%)
Apr 19, 2007	5.880	5.910	5.846	5.883	838,270	-0.04(-0.74%)
Apr 18, 2007	5.890	5.951	5.890	5.927	729,791	+0.00(+0.00%)
Apr 17, 2007	5.866	5.951	5.799	5.927	786,838	+0.06(+0.98%)
Apr 16, 2007	5.792	5.877	5.714	5.870	679,838	+0.07(+1.28%)
Apr 13, 2007	5.751	5.802	5.667	5.795	583,478	+0.04(+0.65%)
Apr 12, 2007	5.724	5.758	5.626	5.758	629,293	+0.01(+0.18%)
Apr 11, 2007	5.785	5.809	5.670	5.748	978,671	-0.02(-0.29%)
Apr 10, 2007	5.765	5.799	5.667	5.765	978,080	-0.02(-0.29%)
Apr 09, 2007	5.910	5.910	5.762	5.782	701,711	-0.10(-1.78%)
Apr 05, 2007	5.893	5.927	5.860	5.887	674,517	-0.03(-0.57%)
Apr 04, 2007	5.877	5.921	5.694	5.921	987,538	+0.03(+0.52%)
Apr 03, 2007	5.863	5.897	5.789	5.890	799,253	+0.06(+1.04%)