Standex International Corp (NY: SXI )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	18.51	19.18	18.42	18.65	38,018	+0.16(+0.86%)
Apr 29, 2008	18.78	19.20	18.41	18.49	30,384	-0.43(-2.29%)
Apr 28, 2008	18.81	19.73	18.63	18.93	46,823	+0.21(+1.13%)
Apr 25, 2008	19.60	19.67	18.64	18.71	51,893	-0.85(-4.34%)
Apr 24, 2008	18.71	19.58	18.40	19.56	42,971	+0.81(+4.29%)
Apr 23, 2008	19.39	19.39	18.59	18.76	40,233	-0.55(-2.84%)
Apr 22, 2008	20.00	20.18	18.93	19.31	64,993	-0.76(-3.79%)
Apr 21, 2008	20.35	20.77	20.04	20.07	63,754	-0.56(-2.70%)
Apr 18, 2008	20.24	21.21	20.24	20.63	70,313	+0.73(+3.69%)
Apr 17, 2008	20.61	20.83	19.80	19.89	60,463	-1.00(-4.79%)
Apr 16, 2008	19.47	20.89	19.45	20.89	93,690	+1.57(+8.15%)
Apr 15, 2008	19.16	19.56	18.91	19.32	25,654	+0.13(+0.69%)
Apr 14, 2008	18.34	19.96	18.33	19.18	67,770	+0.87(+4.73%)
Apr 11, 2008	19.55	20.05	18.32	18.32	60,011	-1.62(-8.12%)
Apr 10, 2008	19.16	20.33	19.16	19.94	33,791	+0.73(+3.82%)
Apr 09, 2008	20.13	20.13	19.09	19.20	60,237	-0.96(-4.74%)
Apr 08, 2008	19.36	20.41	19.36	20.16	56,169	+0.69(+3.55%)
Apr 07, 2008	20.09	20.40	19.47	19.47	49,049	-0.36(-1.83%)
Apr 04, 2008	20.24	20.38	19.67	19.83	24,411	-0.24(-1.19%)
Apr 03, 2008	20.77	20.91	19.94	20.07	32,096	-0.85(-4.06%)
Apr 02, 2008	20.28	21.17	19.99	20.92	73,008	+0.60(+2.96%)
Apr 01, 2008	20.11	20.43	19.83	20.32	57,265	+0.55(+2.78%)
Mar 31, 2008	19.02	20.18	18.89	19.77	60,576	+0.65(+3.38%)
Mar 28, 2008	19.55	20.24	19.05	19.12	42,268	-0.49(-2.48%)
Mar 27, 2008	20.00	20.00	19.26	19.61	38,425	-0.36(-1.82%)
Mar 26, 2008	20.13	20.13	19.56	19.97	80,354	-0.16(-0.79%)
Mar 25, 2008	20.23	20.48	19.90	20.13	54,360	+0.04(+0.22%)
Mar 24, 2008	19.94	20.34	19.86	20.09	82,275	+0.22(+1.11%)
Mar 21, 2008	19.79	20.35	19.67	19.86	211,905	+0.00(+0.00%)
Mar 20, 2008	19.79	20.35	19.67	19.86	211,905	+0.86(+4.52%)
Mar 19, 2008	19.64	19.87	19.01	19.01	63,515	-0.49(-2.50%)
Mar 18, 2008	19.28	19.49	18.77	19.49	142,852	+0.84(+4.51%)
Mar 17, 2008	17.92	19.09	17.92	18.65	101,149	+0.02(+0.09%)
Mar 14, 2008	18.94	19.12	18.04	18.63	453,879	-0.52(-2.72%)
Mar 13, 2008	17.48	19.17	17.29	19.16	708,273	+1.50(+8.47%)
Mar 12, 2008	18.32	18.83	17.66	17.66	402,400	-0.59(-3.25%)
Mar 11, 2008	17.19	18.25	16.78	18.25	546,077	+1.58(+9.44%)
Mar 10, 2008	16.22	16.94	15.87	16.68	654,703	+0.50(+3.06%)
Mar 07, 2008	16.05	16.54	15.86	16.18	686,122	-0.04(-0.22%)
Mar 06, 2008	16.63	16.68	16.10	16.22	125,900	-0.47(-2.81%)
Mar 05, 2008	17.21	17.22	16.42	16.69	51,422	-0.59(-3.43%)
Mar 04, 2008	16.21	17.41	15.94	17.28	153,476	+0.91(+5.57%)
Mar 03, 2008	16.75	17.06	15.87	16.37	150,650	-0.45(-2.68%)
Feb 29, 2008	17.40	17.63	16.69	16.82	125,787	-0.76(-4.33%)
Feb 28, 2008	18.15	18.15	17.16	17.58	99,454	-0.68(-3.73%)
Feb 27, 2008	18.19	18.79	17.85	18.26	98,550	-0.08(-0.43%)
Feb 26, 2008	18.41	19.16	18.24	18.34	96,527	-0.26(-1.38%)
Feb 25, 2008	18.11	18.83	17.74	18.60	129,177	+0.50(+2.74%)
Feb 22, 2008	17.56	18.22	17.35	18.10	80,232	+0.61(+3.49%)
Feb 21, 2008	18.80	18.84	17.48	17.49	96,968	-1.25(-6.66%)
Feb 20, 2008	17.56	18.78	17.49	18.74	90,187	+1.09(+6.17%)
Feb 19, 2008	18.13	18.13	17.30	17.65	86,909	-0.18(-0.99%)
Feb 18, 2008	17.21	17.94	17.21	17.83	0	+0.00(+0.00%)
Feb 15, 2008	17.21	17.94	17.21	17.83	63,967	+0.31(+1.77%)
Feb 14, 2008	18.62	18.70	17.22	17.52	111,095	-1.02(-5.49%)
Feb 13, 2008	17.76	18.57	17.76	18.54	97,646	+0.93(+5.28%)
Feb 12, 2008	17.17	17.93	16.99	17.61	123,526	+0.46(+2.68%)
Feb 11, 2008	16.62	17.52	15.94	17.15	117,763	+0.39(+2.32%)
Feb 08, 2008	17.12	17.50	16.60	16.76	57,977	-0.37(-2.17%)
Feb 07, 2008	16.71	17.17	16.36	17.13	88,830	+0.23(+1.36%)
Feb 06, 2008	16.80	17.61	16.79	16.90	83,519	+0.20(+1.22%)
Feb 05, 2008	16.38	17.50	16.38	16.70	127,821	+0.42(+2.55%)
Feb 04, 2008	16.86	17.03	16.04	16.28	58,655	-0.52(-3.11%)
Feb 01, 2008	16.21	16.90	15.72	16.80	67,131	+0.78(+4.86%)
Jan 31, 2008	15.02	16.15	15.02	16.02	78,433	+0.78(+5.11%)
Jan 30, 2008	15.25	16.08	14.94	15.25	62,724	-0.10(-0.63%)
Jan 29, 2008	15.25	15.39	14.87	15.34	43,172	+0.15(+0.99%)
Jan 28, 2008	15.02	15.38	14.20	15.19	48,257	+0.19(+1.30%)
Jan 25, 2008	15.17	15.28	14.94	15.00	32,322	-0.02(-0.12%)
Jan 24, 2008	15.22	15.38	14.76	15.02	55,378	-0.24(-1.57%)
Jan 23, 2008	14.46	15.40	14.25	15.25	61,480	+0.35(+2.38%)
Jan 22, 2008	13.89	14.99	13.89	14.90	61,315	+0.73(+5.18%)
Jan 21, 2008	14.10	14.64	13.94	14.17	0	+0.00(+0.00%)
Jan 18, 2008	14.10	14.64	13.94	14.17	77,642	+0.00(+0.00%)
Jan 17, 2008	14.99	15.06	14.16	14.17	55,151	-0.79(-5.27%)
Jan 16, 2008	14.42	15.18	14.42	14.95	38,651	+0.50(+3.49%)
Jan 15, 2008	14.69	14.90	14.16	14.45	53,682	-0.42(-2.80%)
Jan 14, 2008	14.84	15.03	14.70	14.87	27,462	+0.14(+0.96%)
Jan 11, 2008	15.20	15.38	14.72	14.72	47,692	-0.73(-4.75%)
Jan 10, 2008	15.11	15.69	14.85	15.46	80,037	+0.19(+1.27%)
Jan 09, 2008	14.97	15.36	14.69	15.26	68,261	+0.23(+1.53%)
Jan 08, 2008	15.26	15.44	14.80	15.03	106,235	-0.19(-1.22%)
Jan 07, 2008	15.04	15.59	14.94	15.22	67,131	+0.18(+1.18%)
Jan 04, 2008	15.23	15.25	14.90	15.04	103,862	-0.04(-0.29%)
Jan 03, 2008	15.47	15.56	15.09	15.09	87,135	-0.34(-2.18%)
Jan 02, 2008	15.47	15.83	15.15	15.42	131,098	-0.02(-0.11%)
Jan 01, 2008	15.63	15.81	15.13	15.44	0	+0.00(+0.00%)
Dec 31, 2007	15.63	15.81	15.13	15.44	91,882	-0.26(-1.63%)
Dec 28, 2007	16.17	16.39	15.56	15.70	67,018	-0.42(-2.58%)
Dec 27, 2007	16.74	16.81	15.96	16.11	63,176	-0.66(-3.96%)
Dec 26, 2007	16.55	16.86	16.39	16.78	97,420	+0.00(+0.00%)
Dec 24, 2007	16.38	16.90	16.24	16.78	46,788	+0.41(+2.49%)
Dec 21, 2007	16.37	16.57	15.98	16.37	221,738	+0.28(+1.76%)
Dec 20, 2007	16.52	16.59	15.63	16.09	101,488	-0.24(-1.46%)
Dec 19, 2007	15.94	16.85	15.77	16.33	107,139	+0.41(+2.56%)
Dec 18, 2007	15.77	16.15	15.26	15.92	118,893	+0.27(+1.75%)
Dec 17, 2007	15.93	16.15	15.64	15.64	139,688	-0.30(-1.89%)
Dec 14, 2007	16.56	16.73	15.93	15.94	63,967	-0.87(-5.16%)
Dec 13, 2007	16.33	16.86	16.33	16.81	146,243	+0.26(+1.55%)
Dec 12, 2007	16.94	16.94	16.14	16.56	95,125	+0.05(+0.32%)
Dec 11, 2007	17.72	17.83	16.38	16.50	101,036	-1.11(-6.28%)
Dec 10, 2007	17.09	17.65	17.09	17.61	73,799	+0.28(+1.63%)
Dec 07, 2007	17.25	17.39	16.56	17.32	64,579	+0.11(+0.67%)
Dec 06, 2007	16.17	17.25	16.17	17.21	60,689	+1.04(+6.40%)
Dec 05, 2007	16.08	16.24	15.97	16.17	95,159	+0.20(+1.27%)
Dec 04, 2007	16.37	16.49	15.97	15.97	51,196	-0.59(-3.58%)
Dec 03, 2007	16.83	16.94	16.50	16.56	57,638	-0.32(-1.89%)
Nov 30, 2007	18.12	18.58	16.84	16.88	131,212	-0.91(-5.12%)
Nov 29, 2007	18.07	18.37	17.67	17.79	127,934	-0.35(-1.90%)
Nov 28, 2007	17.30	18.32	17.26	18.14	84,085	+0.99(+5.78%)
Nov 27, 2007	16.72	17.17	16.49	17.15	64,975	+0.77(+4.70%)
Nov 26, 2007	17.63	17.63	16.37	16.38	55,491	-1.25(-7.08%)
Nov 23, 2007	17.16	17.78	17.13	17.63	18,534	+0.63(+3.70%)
Nov 21, 2007	17.14	17.52	16.94	17.00	56,282	-0.35(-1.99%)
Nov 20, 2007	16.72	17.34	16.55	17.34	181,617	+0.44(+2.62%)
Nov 19, 2007	17.25	17.34	16.44	16.90	64,984	-0.65(-3.73%)
Nov 16, 2007	17.97	18.09	17.32	17.55	70,861	-0.38(-2.12%)
Nov 15, 2007	18.13	18.35	17.57	17.94	49,840	-0.26(-1.41%)
Nov 14, 2007	18.78	18.78	17.92	18.19	46,110	-0.43(-2.33%)
Nov 13, 2007	17.94	18.63	17.72	18.63	66,001	+0.92(+5.20%)
Nov 12, 2007	16.97	18.14	16.97	17.71	63,967	+0.80(+4.71%)
Nov 09, 2007	17.07	17.34	16.55	16.91	68,939	-0.36(-2.10%)
Nov 08, 2007	16.87	17.41	16.51	17.27	66,679	+0.48(+2.85%)
Nov 07, 2007	17.52	17.56	16.79	16.79	60,802	-1.06(-5.95%)
Nov 06, 2007	16.86	17.92	16.56	17.86	89,623	+0.73(+4.24%)
Nov 05, 2007	17.21	17.32	16.81	17.13	49,501	-0.35(-1.97%)
Nov 02, 2007	17.44	17.66	16.81	17.48	88,039	-0.02(-0.10%)
Nov 01, 2007	18.32	18.49	17.49	17.49	142,061	-1.48(-7.79%)
Oct 31, 2007	18.40	19.19	18.29	18.97	95,837	+0.58(+3.13%)
Oct 30, 2007	18.32	18.62	18.05	18.40	39,555	+0.02(+0.10%)
Oct 29, 2007	18.57	18.68	18.29	18.38	79,224	-0.11(-0.57%)
Oct 26, 2007	18.00	18.51	17.84	18.48	37,860	+0.59(+3.31%)
Oct 25, 2007	17.88	18.21	17.70	17.89	74,929	+0.01(+0.05%)
Oct 24, 2007	18.22	18.25	17.70	17.88	89,961	-0.41(-2.23%)
Oct 23, 2007	18.58	18.62	17.98	18.29	84,423	-0.19(-1.05%)
Oct 22, 2007	17.92	18.56	17.87	18.48	54,812	+0.43(+2.40%)
Oct 19, 2007	18.66	18.80	18.04	18.05	160,483	-0.62(-3.32%)
Oct 18, 2007	18.58	19.01	18.57	18.67	45,658	+0.07(+0.38%)
Oct 17, 2007	18.80	18.89	18.41	18.60	120,475	-0.07(-0.38%)
Oct 16, 2007	18.95	19.28	18.58	18.67	91,543	-0.31(-1.63%)
Oct 15, 2007	19.40	19.40	18.88	18.98	66,114	-0.44(-2.28%)
Oct 12, 2007	19.15	19.55	19.15	19.42	57,638	+0.23(+1.20%)
Oct 11, 2007	19.47	19.56	19.06	19.19	97,872	-0.26(-1.32%)
Oct 10, 2007	19.36	19.59	19.20	19.45	134,941	+0.11(+0.59%)
Oct 09, 2007	19.22	19.47	18.80	19.33	88,943	+0.13(+0.69%)
Oct 08, 2007	19.98	20.25	19.09	19.20	68,600	-0.74(-3.73%)
Oct 05, 2007	19.50	20.32	19.38	19.94	74,816	+0.61(+3.16%)
Oct 04, 2007	19.60	19.71	19.24	19.33	43,624	-0.20(-1.04%)
Oct 03, 2007	19.25	19.54	19.03	19.54	75,155	+0.19(+1.01%)
Oct 02, 2007	19.38	19.50	19.17	19.34	72,104	+0.03(+0.14%)
Oct 01, 2007	18.17	20.00	18.14	19.32	130,646	+1.02(+5.56%)
Sep 28, 2007	19.22	19.27	18.27	18.30	67,244	-0.96(-4.96%)
Sep 27, 2007	19.03	19.64	18.67	19.25	64,419	+0.27(+1.40%)
Sep 26, 2007	19.65	19.81	18.76	18.99	127,482	-0.58(-2.94%)
Sep 25, 2007	19.80	20.16	19.41	19.56	51,987	-0.32(-1.60%)
Sep 24, 2007	20.09	20.29	19.67	19.88	61,367	-0.13(-0.66%)
Sep 21, 2007	20.82	20.98	19.94	20.01	91,430	-0.61(-2.96%)
Sep 20, 2007	20.33	20.76	20.09	20.63	58,203	+0.23(+1.13%)
Sep 19, 2007	20.75	20.77	20.11	20.40	85,101	-0.07(-0.35%)
Sep 18, 2007	18.72	20.52	18.54	20.47	134,150	+1.81(+9.67%)
Sep 17, 2007	19.62	20.05	18.45	18.66	72,330	-0.96(-4.87%)
Sep 14, 2007	19.30	19.65	19.14	19.62	53,908	+0.15(+0.77%)
Sep 13, 2007	19.71	19.71	19.23	19.47	94,707	-0.18(-0.90%)
Sep 12, 2007	19.71	19.88	19.54	19.64	41,929	-0.15(-0.76%)
Sep 11, 2007	19.20	19.84	19.20	19.79	68,939	+0.65(+3.42%)
Sep 10, 2007	20.47	20.47	19.02	19.14	69,392	-1.23(-6.04%)
Sep 07, 2007	20.57	20.95	20.09	20.37	71,878	-0.49(-2.33%)
Sep 06, 2007	20.97	21.40	20.32	20.86	34,017	-0.09(-0.42%)
Sep 05, 2007	21.37	21.43	20.60	20.94	96,063	-0.56(-2.59%)
Sep 04, 2007	22.09	22.12	21.38	21.50	52,778	-0.65(-2.92%)
Aug 31, 2007	22.08	22.27	21.90	22.15	56,056	+0.29(+1.34%)
Aug 30, 2007	21.59	22.18	21.50	21.86	56,734	-0.18(-0.80%)
Aug 29, 2007	21.55	22.38	21.16	22.03	89,848	+0.62(+2.89%)
Aug 28, 2007	21.88	21.88	21.41	21.41	96,855	-0.58(-2.62%)
Aug 27, 2007	22.33	22.46	21.64	21.99	82,614	-0.37(-1.66%)
Aug 24, 2007	22.25	22.42	21.96	22.36	71,426	+0.09(+0.40%)
Aug 23, 2007	22.70	22.93	21.99	22.27	51,083	-0.34(-1.49%)
Aug 22, 2007	22.12	22.94	22.03	22.61	28,254	+0.65(+2.98%)
Aug 21, 2007	21.93	22.85	21.60	21.95	51,987	-0.06(-0.28%)
Aug 20, 2007	23.23	23.24	21.64	22.01	64,645	-1.11(-4.82%)
Aug 17, 2007	22.78	24.32	22.78	23.13	112,903	+1.04(+4.73%)
Aug 16, 2007	20.04	22.09	20.04	22.09	95,950	+1.75(+8.62%)
Aug 15, 2007	19.97	21.45	19.91	20.33	39,329	+0.41(+2.04%)
Aug 14, 2007	20.37	20.54	19.69	19.93	47,353	-0.52(-2.55%)
Aug 13, 2007	21.98	22.05	20.44	20.45	79,224	-1.53(-6.96%)
Aug 10, 2007	18.49	22.11	18.49	21.98	152,346	+3.27(+17.50%)
Aug 09, 2007	19.42	19.91	18.44	18.71	114,824	-0.93(-4.73%)
Aug 08, 2007	19.51	20.47	18.81	19.63	92,334	+0.31(+1.60%)
Aug 07, 2007	19.85	19.86	18.51	19.32	92,221	-0.67(-3.36%)
Aug 06, 2007	19.63	20.07	18.98	20.00	88,604	+0.30(+1.53%)
Aug 03, 2007	20.15	20.83	19.70	19.70	56,508	-1.13(-5.44%)
Aug 02, 2007	21.24	21.37	20.46	20.83	94,142	-0.38(-1.79%)
Aug 01, 2007	21.01	21.65	20.74	21.21	60,802	+0.24(+1.14%)
Jul 31, 2007	21.55	21.64	20.91	20.97	55,151	-0.42(-1.99%)
Jul 30, 2007	21.68	21.68	21.15	21.40	60,689	-0.28(-1.31%)
Jul 27, 2007	22.03	22.21	21.55	21.68	104,427	-0.49(-2.20%)
Jul 26, 2007	22.78	23.02	21.66	22.16	111,886	-0.78(-3.39%)
Jul 25, 2007	22.87	23.39	22.40	22.94	63,967	+0.16(+0.70%)
Jul 24, 2007	23.72	23.82	22.74	22.78	83,971	-1.38(-5.71%)
Jul 23, 2007	24.33	24.50	23.95	24.16	33,226	-0.06(-0.26%)
Jul 20, 2007	24.59	24.59	23.62	24.23	92,899	-0.42(-1.69%)
Jul 19, 2007	24.51	24.69	24.51	24.64	17,969	+0.34(+1.38%)
Jul 18, 2007	24.02	24.33	23.87	24.31	60,463	+0.19(+0.81%)
Jul 17, 2007	24.13	24.28	24.03	24.11	34,356	+0.08(+0.33%)
Jul 16, 2007	24.05	24.38	23.79	24.03	45,432	-0.11(-0.44%)
Jul 13, 2007	23.98	24.14	23.60	24.14	27,575	+0.11(+0.44%)
Jul 12, 2007	23.89	24.16	23.81	24.03	44,302	+0.32(+1.34%)
Jul 11, 2007	23.83	24.15	23.51	23.71	48,484	-0.08(-0.33%)
Jul 10, 2007	24.78	24.82	23.72	23.79	86,005	-1.21(-4.85%)
Jul 09, 2007	25.18	25.21	24.47	25.01	48,371	-0.19(-0.74%)
Jul 06, 2007	24.69	25.29	24.69	25.19	46,223	+0.18(+0.71%)
Jul 05, 2007	25.75	25.75	24.68	25.01	53,230	-0.68(-2.65%)
Jul 03, 2007	25.93	26.03	25.58	25.70	15,935	-0.17(-0.65%)
Jul 02, 2007	25.25	26.01	24.99	25.86	45,093	+0.70(+2.78%)
Jun 29, 2007	25.69	26.37	25.09	25.16	62,950	-0.43(-1.69%)
Jun 28, 2007	25.48	25.89	25.09	25.60	61,141	-0.18(-0.69%)
Jun 27, 2007	25.36	25.81	25.22	25.77	44,980	+0.35(+1.39%)
Jun 26, 2007	25.65	25.73	25.21	25.42	57,977	-0.07(-0.28%)
Jun 25, 2007	25.49	26.37	25.41	25.49	83,067	+0.03(+0.10%)
Jun 22, 2007	26.45	26.49	25.17	25.47	122,961	-0.96(-3.65%)
Jun 21, 2007	25.90	26.48	25.81	26.43	44,641	+0.53(+2.05%)
Jun 20, 2007	26.93	26.98	25.77	25.90	97,872	-0.89(-3.34%)
Jun 19, 2007	26.25	26.96	26.16	26.79	50,292	+0.54(+2.06%)
Jun 18, 2007	26.47	26.47	26.06	26.25	46,336	-0.13(-0.50%)
Jun 15, 2007	26.06	26.76	25.97	26.39	111,321	+0.74(+2.90%)
Jun 14, 2007	25.62	25.97	25.45	25.64	40,911	-0.01(-0.03%)
Jun 13, 2007	25.17	25.65	25.08	25.65	32,435	+0.53(+2.11%)
Jun 12, 2007	25.31	25.57	25.04	25.12	66,227	-0.40(-1.56%)
Jun 11, 2007	25.53	25.69	25.26	25.52	43,816	-0.12(-0.45%)
Jun 08, 2007	25.61	25.66	25.19	25.63	81,823	+0.20(+0.80%)
Jun 07, 2007	25.66	25.67	25.24	25.43	72,669	-0.28(-1.10%)
Jun 06, 2007	25.84	25.96	25.49	25.71	64,758	-0.19(-0.72%)
Jun 05, 2007	25.97	26.04	25.68	25.90	76,625	-0.11(-0.44%)
Jun 04, 2007	25.35	26.08	25.35	26.01	100,584	+0.63(+2.47%)
Jun 01, 2007	25.31	25.57	25.16	25.39	30,627	+0.14(+0.56%)
May 31, 2007	25.39	26.09	25.22	25.24	147,034	-0.14(-0.56%)
May 30, 2007	25.26	25.58	24.84	25.39	84,536	+0.03(+0.10%)
May 29, 2007	25.13	25.66	25.13	25.36	55,378	+0.30(+1.20%)
May 25, 2007	24.95	25.22	24.78	25.06	62,385	+0.20(+0.82%)
May 24, 2007	24.79	25.31	24.70	24.85	83,632	+0.00(+0.00%)
May 23, 2007	24.81	25.08	24.62	24.85	100,245	+0.04(+0.14%)
May 22, 2007	24.07	24.96	24.06	24.82	83,858	+0.68(+2.82%)
May 21, 2007	24.02	24.20	23.90	24.14	119,232	+0.03(+0.11%)
May 18, 2007	23.90	24.18	23.42	24.11	67,945	+0.21(+0.89%)
May 17, 2007	23.93	23.97	23.78	23.90	105,783	-0.08(-0.33%)
May 16, 2007	23.89	24.10	23.68	23.98	93,690	+0.17(+0.71%)
May 15, 2007	23.87	24.19	23.75	23.81	145,226	-0.06(-0.26%)
May 14, 2007	24.02	24.02	23.57	23.87	80,467	-0.24(-0.99%)
May 11, 2007	23.76	24.17	23.76	24.11	39,216	+0.51(+2.17%)
May 10, 2007	24.02	24.02	23.45	23.60	73,573	-0.59(-2.45%)
May 09, 2007	23.93	24.23	23.92	24.19	44,189	+0.06(+0.26%)
May 08, 2007	24.10	24.24	23.74	24.13	51,761	-0.06(-0.26%)
May 07, 2007	24.72	24.79	24.13	24.19	98,889	-0.51(-2.08%)
May 04, 2007	24.82	24.82	24.47	24.70	51,761	-0.02(-0.07%)
May 03, 2007	24.95	25.13	24.55	24.72	84,762	-0.27(-1.10%)
May 02, 2007	24.07	25.29	24.05	25.00	104,766	+0.81(+3.33%)