Ericsson ADR (NQ: ERIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	12.89	12.95	12.74	12.82	5,387,160	+0.02(+0.13%)
May 30, 2007	12.73	12.83	12.69	12.81	4,648,501	-0.06(-0.50%)
May 29, 2007	12.97	12.98	12.81	12.87	4,331,675	-0.12(-0.91%)
May 25, 2007	12.94	13.03	12.94	12.99	5,234,776	+0.17(+1.34%)
May 24, 2007	12.96	13.00	12.76	12.82	8,653,083	-0.11(-0.84%)
May 23, 2007	13.05	13.08	12.90	12.92	4,336,989	+0.05(+0.37%)
May 22, 2007	12.95	12.97	12.84	12.88	3,271,778	+0.01(+0.05%)
May 21, 2007	12.90	12.93	12.84	12.87	4,476,240	-0.09(-0.70%)
May 18, 2007	12.90	13.00	12.87	12.96	3,939,810	+0.06(+0.44%)
May 17, 2007	12.90	12.94	12.81	12.90	3,001,511	-0.08(-0.60%)
May 16, 2007	12.94	13.04	12.82	12.98	3,986,345	+0.11(+0.89%)
May 15, 2007	12.92	13.02	12.85	12.87	5,257,075	-0.03(-0.24%)
May 14, 2007	12.96	13.02	12.83	12.90	8,476,290	+0.22(+1.73%)
May 11, 2007	12.46	12.69	12.42	12.68	5,506,538	+0.23(+1.82%)
May 10, 2007	12.76	12.76	12.44	12.45	7,134,910	-0.42(-3.25%)
May 09, 2007	12.75	12.89	12.65	12.87	9,206,795	-0.11(-0.86%)
May 08, 2007	13.00	13.01	12.86	12.98	6,415,713	-0.23(-1.74%)
May 07, 2007	13.27	13.33	13.20	13.21	3,423,389	+0.08(+0.59%)
May 04, 2007	12.99	13.18	12.97	13.13	5,000,939	+0.18(+1.38%)
May 03, 2007	12.93	13.01	12.91	12.96	6,376,054	-0.15(-1.13%)
May 02, 2007	13.01	13.18	12.99	13.10	5,558,618	+0.07(+0.57%)
May 01, 2007	12.90	13.06	12.90	13.03	3,318,467	+0.14(+1.10%)
Apr 30, 2007	13.03	13.14	12.86	12.89	3,989,784	-0.11(-0.83%)
Apr 27, 2007	12.92	13.04	12.89	13.00	6,182,777	-0.02(-0.13%)
Apr 26, 2007	13.05	13.08	12.85	13.01	11,973,943	-0.48(-3.58%)
Apr 25, 2007	13.27	13.51	13.24	13.50	8,299,782	+0.35(+2.67%)
Apr 24, 2007	13.24	13.25	13.09	13.14	4,146,086	+0.11(+0.85%)
Apr 23, 2007	12.84	13.09	12.81	13.03	7,169,601	+0.02(+0.13%)
Apr 20, 2007	13.24	13.25	13.00	13.02	7,931,039	-0.38(-2.85%)
Apr 19, 2007	13.21	13.45	13.19	13.40	5,522,262	+0.19(+1.41%)
Apr 18, 2007	13.20	13.28	13.09	13.21	4,592,553	+0.03(+0.20%)
Apr 17, 2007	13.28	13.29	13.14	13.18	2,749,229	-0.13(-1.01%)
Apr 16, 2007	13.22	13.34	13.20	13.32	5,821,687	+0.31(+2.39%)
Apr 13, 2007	12.93	13.02	12.86	13.01	3,588,100	+0.13(+1.00%)
Apr 12, 2007	12.74	12.89	12.71	12.88	4,171,010	-0.07(-0.55%)
Apr 11, 2007	13.12	13.13	12.92	12.95	6,517,436	-0.16(-1.24%)
Apr 10, 2007	12.82	13.13	12.82	13.11	9,535,288	+0.46(+3.60%)
Apr 09, 2007	12.67	12.74	12.65	12.66	2,323,625	-0.01(-0.08%)
Apr 05, 2007	12.60	12.70	12.57	12.67	3,411,411	+0.09(+0.75%)
Apr 04, 2007	12.49	12.58	12.47	12.57	3,440,185	+0.09(+0.70%)
Apr 03, 2007	12.38	12.54	12.38	12.49	6,314,840	+0.12(+1.01%)
Apr 02, 2007	12.29	12.39	12.24	12.36	6,453,846	-0.16(-1.29%)
Mar 30, 2007	12.46	12.54	12.37	12.52	7,898,412	+0.08(+0.68%)
Mar 29, 2007	12.38	12.46	12.31	12.44	5,869,218	+0.21(+1.68%)
Mar 28, 2007	12.33	12.39	12.21	12.23	6,536,930	-0.31(-2.50%)
Mar 27, 2007	12.52	12.59	12.44	12.55	5,105,236	-0.16(-1.27%)
Mar 26, 2007	12.65	12.72	12.51	12.71	4,972,302	-0.04(-0.29%)
Mar 23, 2007	12.84	12.90	12.73	12.75	5,833,842	-0.02(-0.18%)
Mar 22, 2007	12.83	12.91	12.73	12.77	7,506,946	-0.07(-0.58%)
Mar 21, 2007	12.46	12.85	12.38	12.84	16,212,654	+0.50(+4.08%)
Mar 20, 2007	12.14	12.37	12.11	12.34	5,054,314	+0.11(+0.91%)
Mar 19, 2007	12.14	12.25	12.11	12.23	8,952,543	+0.29(+2.46%)
Mar 16, 2007	11.96	12.04	11.87	11.94	8,695,928	+0.01(+0.06%)
Mar 15, 2007	11.80	11.99	11.80	11.93	4,637,892	+0.02(+0.14%)
Mar 14, 2007	11.76	11.97	11.70	11.91	16,819,730	+0.14(+1.18%)
Mar 13, 2007	12.03	12.08	11.74	11.77	8,274,103	-0.25(-2.11%)
Mar 12, 2007	11.82	12.04	11.81	12.03	8,530,213	+0.31(+2.62%)
Mar 09, 2007	11.79	11.84	11.64	11.72	6,063,701	-0.05(-0.40%)
Mar 08, 2007	11.69	11.83	11.69	11.77	5,860,993	+0.19(+1.60%)
Mar 07, 2007	11.53	11.65	11.51	11.58	9,174,897	-0.10(-0.84%)
Mar 06, 2007	11.73	11.79	11.57	11.68	7,553,485	+0.07(+0.61%)
Mar 05, 2007	11.48	11.74	11.48	11.61	8,358,695	-0.11(-0.98%)
Mar 02, 2007	11.75	11.94	11.71	11.72	6,587,257	-0.09(-0.80%)
Mar 01, 2007	11.61	11.92	11.46	11.82	15,503,723	-0.26(-2.13%)
Feb 28, 2007	12.04	12.13	11.91	12.07	9,610,360	-0.05(-0.39%)
Feb 27, 2007	12.05	12.31	11.90	12.12	17,803,006	-0.37(-2.95%)
Feb 26, 2007	12.54	12.57	12.45	12.49	5,999,075	+0.06(+0.52%)
Feb 23, 2007	12.35	12.48	12.34	12.42	6,224,734	+0.15(+1.18%)
Feb 22, 2007	12.18	12.29	12.18	12.28	17,850,732	-0.02(-0.17%)
Feb 21, 2007	12.18	12.31	12.14	12.30	4,244,910	-0.13(-1.06%)
Feb 20, 2007	12.36	12.47	12.28	12.43	5,603,403	+0.10(+0.85%)
Feb 16, 2007	12.26	12.34	12.22	12.33	4,529,686	-0.14(-1.08%)
Feb 15, 2007	12.49	12.51	12.43	12.46	10,922,220	-0.16(-1.26%)
Feb 14, 2007	12.41	12.65	12.40	12.62	11,313,805	+0.37(+3.06%)
Feb 13, 2007	12.20	12.27	12.13	12.25	3,620,884	+0.12(+0.97%)
Feb 12, 2007	12.20	12.21	12.09	12.13	9,514,081	-0.18(-1.43%)
Feb 09, 2007	12.49	12.52	12.29	12.30	13,098,950	-0.31(-2.44%)
Feb 08, 2007	12.50	12.61	12.42	12.61	5,640,076	-0.12(-0.93%)
Feb 07, 2007	12.55	12.78	12.52	12.73	8,473,477	+0.17(+1.37%)
Feb 06, 2007	12.72	12.72	12.44	12.56	7,209,932	-0.14(-1.09%)
Feb 05, 2007	12.59	12.72	12.56	12.70	5,099,816	+0.16(+1.29%)
Feb 02, 2007	12.42	12.53	12.33	12.53	24,565,426	-0.75(-5.62%)
Feb 01, 2007	13.39	13.39	13.23	13.28	6,666,603	-0.16(-1.16%)
Jan 31, 2007	13.42	13.48	13.29	13.43	5,316,951	-0.04(-0.30%)
Jan 30, 2007	13.37	13.51	13.30	13.47	5,145,004	+0.02(+0.13%)
Jan 29, 2007	13.55	13.58	12.82	13.46	15,209,913	-0.23(-1.68%)
Jan 26, 2007	13.72	13.75	13.64	13.69	3,690,557	+0.02(+0.17%)
Jan 25, 2007	13.93	13.96	13.58	13.66	3,374,777	-0.14(-1.00%)
Jan 24, 2007	13.71	13.82	13.66	13.80	3,459,389	+0.11(+0.84%)
Jan 23, 2007	13.68	13.77	13.64	13.69	4,535,799	+0.05(+0.37%)
Jan 22, 2007	13.76	13.76	13.58	13.64	2,608,517	-0.10(-0.76%)
Jan 19, 2007	13.63	13.79	13.61	13.74	3,620,046	+0.05(+0.39%)
Jan 18, 2007	13.93	13.93	13.61	13.69	6,937,832	-0.27(-1.94%)
Jan 17, 2007	14.08	14.13	13.91	13.96	4,594,842	-0.22(-1.57%)
Jan 16, 2007	14.19	14.22	14.10	14.18	5,352,024	+0.42(+3.02%)
Jan 12, 2007	13.61	13.86	13.58	13.77	6,955,159	+0.21(+1.57%)
Jan 11, 2007	13.53	13.66	13.53	13.55	6,280,255	-0.04(-0.30%)
Jan 10, 2007	13.50	13.61	13.45	13.59	6,824,878	-0.02(-0.17%)
Jan 09, 2007	13.74	13.74	13.50	13.62	5,051,938	-0.15(-1.05%)
Jan 08, 2007	13.83	13.89	13.69	13.76	3,985,809	-0.06(-0.42%)
Jan 05, 2007	13.84	13.90	13.58	13.82	5,629,174	-0.21(-1.49%)
Jan 04, 2007	13.88	14.09	13.79	14.03	7,106,020	+0.05(+0.39%)
Jan 03, 2007	13.93	14.15	13.84	13.97	6,913,717	+0.39(+2.88%)
Dec 29, 2006	13.61	13.73	13.58	13.58	4,469,843	-0.05(-0.40%)
Dec 28, 2006	13.64	13.72	13.59	13.64	2,321,795	-0.02(-0.12%)
Dec 27, 2006	13.65	13.71	13.61	13.65	1,441,403	-0.00(-0.02%)
Dec 26, 2006	13.62	13.82	13.59	13.66	1,549,653	+0.03(+0.25%)
Dec 22, 2006	13.76	13.79	13.56	13.62	2,904,637	-0.07(-0.49%)
Dec 21, 2006	13.72	13.77	13.64	13.69	2,990,236	-0.01(-0.07%)
Dec 20, 2006	13.83	13.89	13.69	13.70	8,831,175	-0.01(-0.10%)
Dec 19, 2006	13.55	13.75	13.52	13.71	3,698,406	+0.15(+1.12%)
Dec 18, 2006	13.58	13.63	13.51	13.56	2,831,339	-0.02(-0.12%)
Dec 15, 2006	13.65	13.68	13.49	13.58	7,198,804	-0.13(-0.94%)
Dec 14, 2006	13.48	13.76	13.48	13.71	7,157,920	+0.05(+0.35%)
Dec 13, 2006	13.71	13.72	13.59	13.66	4,190,611	-0.11(-0.83%)
Dec 12, 2006	13.63	13.84	13.62	13.78	4,821,754	+0.27(+2.00%)
Dec 11, 2006	13.42	13.56	13.42	13.51	2,665,653	+0.12(+0.88%)
Dec 08, 2006	13.50	13.55	13.35	13.39	3,404,774	-0.06(-0.48%)
Dec 07, 2006	13.52	13.62	13.45	13.45	3,596,428	+0.12(+0.89%)
Dec 06, 2006	13.29	13.39	13.27	13.33	3,029,921	-0.18(-1.30%)
Dec 05, 2006	13.45	13.55	13.41	13.51	3,594,379	+0.17(+1.29%)
Dec 04, 2006	13.00	13.46	13.00	13.34	6,761,070	+0.27(+2.09%)
Dec 01, 2006	13.11	13.15	12.97	13.06	4,793,371	-0.06(-0.46%)
Nov 30, 2006	13.19	13.23	13.11	13.12	3,083,816	-0.06(-0.49%)
Nov 29, 2006	13.14	13.20	13.07	13.19	2,165,794	+0.12(+0.96%)
Nov 28, 2006	13.06	13.11	12.95	13.06	4,057,168	-0.02(-0.18%)
Nov 27, 2006	13.35	13.41	13.06	13.09	5,000,140	-0.40(-2.98%)
Nov 24, 2006	13.48	13.59	13.47	13.49	1,211,541	-0.06(-0.47%)
Nov 22, 2006	13.58	13.64	13.47	13.55	2,591,096	+0.06(+0.48%)
Nov 21, 2006	13.39	13.49	13.39	13.49	2,195,158	+0.03(+0.23%)
Nov 20, 2006	13.36	13.51	13.35	13.46	2,133,247	+0.18(+1.37%)
Nov 17, 2006	13.23	13.32	13.20	13.28	3,792,345	-0.13(-1.01%)
Nov 16, 2006	13.52	13.55	13.33	13.41	4,322,689	-0.20(-1.49%)
Nov 15, 2006	13.28	13.64	13.28	13.61	5,143,976	+0.33(+2.52%)
Nov 14, 2006	13.30	13.30	13.08	13.28	3,543,122	+0.11(+0.82%)
Nov 13, 2006	13.07	13.23	13.04	13.17	3,399,244	+0.05(+0.36%)
Nov 10, 2006	13.17	13.23	13.04	13.12	4,374,372	-0.09(-0.69%)
Nov 09, 2006	13.33	13.37	13.20	13.21	3,308,969	+0.08(+0.59%)
Nov 08, 2006	12.96	13.22	12.96	13.14	3,359,373	+0.06(+0.49%)
Nov 07, 2006	12.99	13.17	12.98	13.07	2,463,765	+0.12(+0.91%)
Nov 06, 2006	12.82	12.96	12.81	12.96	2,376,591	+0.19(+1.45%)
Nov 03, 2006	12.72	12.81	12.67	12.77	2,253,369	-0.07(-0.53%)
Nov 02, 2006	12.72	12.90	12.70	12.84	2,117,716	+0.08(+0.66%)
Nov 01, 2006	12.88	12.94	12.73	12.75	3,743,250	-0.02(-0.13%)
Oct 31, 2006	12.68	12.87	12.68	12.77	2,346,938	+0.09(+0.75%)
Oct 30, 2006	12.60	12.75	12.55	12.67	4,709,028	+0.04(+0.32%)
Oct 27, 2006	12.80	12.82	12.59	12.63	3,026,894	-0.24(-1.89%)
Oct 26, 2006	12.89	12.91	12.72	12.88	3,112,895	-0.02(-0.13%)
Oct 25, 2006	12.78	12.90	12.76	12.89	3,240,596	+0.20(+1.54%)
Oct 24, 2006	12.72	12.76	12.66	12.70	2,045,033	-0.05(-0.40%)
Oct 23, 2006	12.67	12.80	12.63	12.75	3,051,275	-0.09(-0.74%)
Oct 20, 2006	12.77	12.85	12.72	12.84	5,088,478	+0.38(+3.06%)
Oct 19, 2006	12.43	12.52	12.37	12.46	5,469,572	+0.46(+3.83%)
Oct 18, 2006	12.07	12.16	11.98	12.00	8,772,988	-0.25(-2.07%)
Oct 17, 2006	12.31	12.33	12.19	12.26	3,674,377	-0.19(-1.49%)
Oct 16, 2006	12.41	12.48	12.40	12.44	2,852,284	-0.11(-0.89%)
Oct 13, 2006	12.43	12.58	12.41	12.55	6,953,284	-0.17(-1.35%)
Oct 12, 2006	12.54	12.74	12.50	12.73	7,924,840	+0.07(+0.56%)
Oct 11, 2006	11.96	12.77	11.94	12.65	16,252,043	+0.65(+5.40%)
Oct 10, 2006	11.84	12.01	11.84	12.01	3,019,670	+0.10(+0.82%)
Oct 09, 2006	11.94	11.98	11.87	11.91	2,642,767	+0.01(+0.08%)
Oct 06, 2006	11.73	11.93	11.72	11.90	6,168,631	-0.04(-0.31%)
Oct 05, 2006	11.84	11.95	11.80	11.94	3,715,866	+0.13(+1.14%)
Oct 04, 2006	11.50	11.80	11.50	11.80	3,514,390	+0.26(+2.22%)
Oct 03, 2006	11.50	11.64	11.46	11.54	4,714,277	-0.07(-0.64%)
Oct 02, 2006	11.60	11.74	11.60	11.62	2,708,356	-0.02(-0.17%)
Sep 29, 2006	11.77	11.77	11.63	11.64	5,365,968	-0.20(-1.66%)
Sep 28, 2006	11.83	11.88	11.74	11.83	2,162,385	+0.03(+0.26%)
Sep 27, 2006	11.74	11.87	11.73	11.80	2,258,386	+0.04(+0.34%)
Sep 26, 2006	11.73	11.78	11.66	11.76	3,118,617	-0.00(-0.03%)
Sep 25, 2006	11.64	11.80	11.53	11.77	5,015,698	-0.08(-0.71%)
Sep 22, 2006	11.79	11.94	11.75	11.85	5,504,648	+0.15(+1.24%)
Sep 21, 2006	11.77	11.79	11.68	11.71	4,613,967	-0.07(-0.63%)
Sep 20, 2006	11.68	11.81	11.67	11.78	4,687,712	+0.28(+2.44%)
Sep 19, 2006	11.59	11.64	11.37	11.50	2,514,634	-0.05(-0.47%)
Sep 18, 2006	11.44	11.64	11.42	11.55	2,275,786	-0.02(-0.15%)
Sep 15, 2006	11.61	11.66	11.47	11.57	7,770,522	+0.09(+0.82%)
Sep 14, 2006	11.52	11.56	11.42	11.48	2,946,650	-0.14(-1.22%)
Sep 13, 2006	11.44	11.66	11.43	11.62	3,615,372	+0.23(+1.99%)
Sep 12, 2006	11.35	11.41	11.29	11.39	3,365,963	+0.25(+2.24%)
Sep 11, 2006	11.08	11.19	11.00	11.14	2,684,437	+0.15(+1.32%)
Sep 08, 2006	10.88	11.02	10.86	11.00	3,325,042	+0.08(+0.77%)
Sep 07, 2006	10.86	11.01	10.82	10.91	4,519,100	-0.14(-1.28%)
Sep 06, 2006	11.13	11.18	11.04	11.05	2,501,505	-0.32(-2.85%)
Sep 05, 2006	11.29	11.44	11.24	11.38	2,291,286	+0.18(+1.57%)
Sep 01, 2006	11.12	11.27	11.10	11.20	2,598,355	-0.07(-0.66%)
Aug 31, 2006	11.40	11.43	11.22	11.28	8,045,930	-0.16(-1.42%)
Aug 30, 2006	11.27	11.46	11.25	11.44	7,143,801	+0.35(+3.13%)
Aug 29, 2006	11.07	11.12	10.91	11.09	3,979,980	+0.20(+1.83%)
Aug 28, 2006	10.83	10.95	10.82	10.89	2,425,019	+0.09(+0.88%)
Aug 25, 2006	10.82	10.91	10.76	10.80	4,347,429	-0.01(-0.06%)
Aug 24, 2006	10.96	10.97	10.60	10.80	0	+0.15(+1.36%)
Aug 23, 2006	10.79	10.82	10.64	10.66	4,653,267	-0.22(-2.05%)
Aug 22, 2006	10.74	10.93	10.73	10.88	2,686,957	+0.07(+0.62%)
Aug 21, 2006	10.93	10.95	10.81	10.81	2,581,304	-0.19(-1.75%)
Aug 18, 2006	11.00	11.04	10.89	11.01	4,538,761	+0.01(+0.06%)
Aug 17, 2006	11.01	11.11	10.93	11.00	5,465,046	+0.10(+0.96%)
Aug 16, 2006	10.81	10.93	10.73	10.90	4,286,653	+0.29(+2.74%)
Aug 15, 2006	10.48	10.67	10.42	10.61	7,126,614	+0.53(+5.30%)
Aug 14, 2006	10.00	10.19	10.00	10.07	5,697,200	+0.13(+1.32%)
Aug 11, 2006	9.889	9.957	9.852	9.940	4,003,491	-0.10(-1.04%)
Aug 10, 2006	9.930	10.05	9.845	10.04	6,255,927	-0.19(-1.88%)
Aug 09, 2006	10.30	10.40	10.20	10.24	8,969,660	+0.06(+0.63%)
Aug 08, 2006	10.19	10.27	10.08	10.17	4,162,379	-0.18(-1.76%)
Aug 07, 2006	10.27	10.37	10.23	10.36	3,862,456	+0.11(+1.05%)
Aug 04, 2006	10.54	10.59	10.19	10.25	12,287,588	-0.30(-2.82%)
Aug 03, 2006	10.39	10.62	10.37	10.54	6,765,548	-0.10(-0.95%)
Aug 02, 2006	10.58	10.76	10.57	10.65	3,413,778	+0.15(+1.42%)
Aug 01, 2006	10.51	10.55	10.37	10.50	3,257,825	-0.13(-1.24%)
Jul 31, 2006	10.72	10.74	10.57	10.63	2,477,209	-0.22(-1.99%)
Jul 28, 2006	10.66	10.87	10.66	10.84	2,085,023	+0.25(+2.36%)
Jul 27, 2006	10.70	10.76	10.54	10.59	2,407,796	+0.01(+0.13%)
Jul 26, 2006	10.43	10.74	10.42	10.58	3,172,101	+0.15(+1.42%)
Jul 25, 2006	10.44	10.48	10.24	10.43	5,439,104	-0.16(-1.50%)
Jul 24, 2006	10.52	10.61	10.49	10.59	5,291,346	+0.10(+1.00%)
Jul 21, 2006	10.60	10.63	10.42	10.49	11,042,644	-0.30(-2.82%)
Jul 20, 2006	10.56	10.90	10.55	10.79	9,087,527	+0.18(+1.69%)
Jul 19, 2006	10.38	10.73	10.36	10.61	11,732,880	+0.64(+6.43%)
Jul 18, 2006	9.987	10.07	9.835	9.970	4,309,634	+0.06(+0.61%)
Jul 17, 2006	9.960	10.01	9.866	9.910	4,711,155	-0.08(-0.84%)
Jul 14, 2006	10.07	10.09	9.872	9.994	5,823,704	-0.18(-1.76%)
Jul 13, 2006	10.18	10.35	10.11	10.17	8,077,923	-0.17(-1.60%)
Jul 12, 2006	10.52	10.56	10.29	10.34	5,996,741	-0.42(-3.92%)
Jul 11, 2006	10.56	10.78	10.54	10.76	12,250,524	-0.11(-1.06%)
Jul 10, 2006	10.91	10.94	10.75	10.88	3,350,443	-0.08(-0.71%)
Jul 07, 2006	11.06	11.10	10.89	10.95	2,909,198	-0.22(-1.93%)
Jul 06, 2006	10.97	11.22	10.97	11.17	3,490,855	+0.16(+1.47%)
Jul 05, 2006	10.99	11.04	10.91	11.01	2,562,079	-0.13(-1.18%)
Jul 03, 2006	11.12	11.19	11.04	11.14	1,668,471	-0.02(-0.15%)
Jun 30, 2006	11.06	11.19	11.03	11.16	3,619,791	+0.25(+2.26%)
Jun 29, 2006	10.56	10.95	10.50	10.91	4,307,036	+0.37(+3.56%)
Jun 28, 2006	10.56	10.59	10.42	10.53	2,614,355	+0.17(+1.63%)
Jun 27, 2006	10.68	10.70	10.35	10.37	3,998,287	-0.35(-3.31%)
Jun 26, 2006	10.69	10.72	10.58	10.72	1,684,666	+0.03(+0.28%)
Jun 23, 2006	10.63	10.77	10.54	10.69	4,616,001	-0.08(-0.75%)
Jun 22, 2006	10.86	10.86	10.66	10.77	3,598,928	-0.19(-1.76%)
Jun 21, 2006	10.72	11.04	10.72	10.96	7,853,822	+0.31(+2.88%)
Jun 20, 2006	10.49	10.80	10.41	10.66	9,157,849	+0.30(+2.94%)
Jun 19, 2006	10.47	10.49	10.32	10.35	5,912,893	-0.03(-0.26%)
Jun 16, 2006	10.46	10.55	10.27	10.38	5,460,790	-0.27(-2.57%)
Jun 15, 2006	10.44	10.70	10.44	10.65	6,306,358	+0.39(+3.82%)
Jun 14, 2006	10.20	10.29	10.11	10.26	9,093,270	+0.40(+4.04%)
Jun 13, 2006	9.825	9.974	9.751	9.862	12,053,891	-0.05(-0.51%)
Jun 12, 2006	10.14	10.15	9.889	9.913	9,988,074	-0.17(-1.71%)
Jun 09, 2006	10.14	10.30	10.04	10.09	4,605,736	+0.00(+0.00%)
Jun 08, 2006	10.25	10.26	9.910	10.09	10,895,896	-0.47(-4.42%)
Jun 07, 2006	10.58	10.80	10.50	10.55	8,399,207	-0.08(-0.76%)
Jun 06, 2006	10.72	10.74	10.55	10.63	6,001,101	-0.10(-0.97%)
Jun 05, 2006	10.88	10.89	10.71	10.74	4,447,807	-0.26(-2.36%)
Jun 02, 2006	11.03	11.12	10.89	11.00	5,654,106	+0.07(+0.62%)