Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2008	3.893	3.931	3.884	3.931	8,584	+0.04(+0.96%)
Apr 29, 2008	3.799	3.940	3.790	3.893	8,583	+0.14(+3.75%)
Apr 28, 2008	3.856	3.950	3.659	3.753	25,743	-0.04(-0.99%)
Apr 25, 2008	3.771	3.818	3.734	3.790	5,089	+0.16(+4.39%)
Apr 24, 2008	3.884	4.269	3.565	3.631	40,268	-0.12(-3.25%)
Apr 23, 2008	3.668	3.799	3.593	3.753	10,741	+0.05(+1.27%)
Apr 22, 2008	3.668	3.715	3.621	3.706	4,709	+0.04(+0.96%)
Apr 21, 2008	3.612	3.715	3.612	3.670	2,131	+0.11(+2.96%)
Apr 18, 2008	3.706	3.715	3.499	3.565	12,844	-0.06(-1.55%)
Apr 17, 2008	3.640	3.743	3.602	3.621	21,638	+0.00(+0.00%)
Apr 16, 2008	3.518	3.631	3.471	3.621	10,925	+0.09(+2.66%)
Apr 15, 2008	3.612	3.659	3.424	3.527	38,531	-0.11(-3.09%)
Apr 14, 2008	3.565	3.753	3.424	3.640	38,876	+0.00(+0.00%)
Apr 11, 2008	3.781	3.790	3.518	3.640	35,658	-0.10(-2.76%)
Apr 10, 2008	3.649	4.043	3.649	3.743	11,242	+0.02(+0.50%)
Apr 09, 2008	3.762	3.771	3.499	3.724	21,147	+0.05(+1.28%)
Apr 08, 2008	3.790	3.903	3.621	3.677	24,409	-0.20(-5.08%)
Apr 07, 2008	3.840	3.874	3.799	3.874	16,366	+0.10(+2.74%)
Apr 04, 2008	3.743	3.921	3.715	3.771	15,896	-0.13(-3.37%)
Apr 03, 2008	3.856	4.118	3.734	3.903	51,759	+0.01(+0.24%)
Apr 02, 2008	3.884	3.950	3.809	3.893	33,923	-0.01(-0.24%)
Apr 01, 2008	3.856	3.950	3.809	3.903	18,493	+0.03(+0.73%)
Mar 31, 2008	4.034	4.068	3.856	3.874	6,667	-0.17(-4.18%)
Mar 28, 2008	4.081	4.081	3.987	4.043	1,814	-0.04(-0.92%)
Mar 27, 2008	3.912	4.165	3.784	4.081	16,895	-0.05(-1.14%)
Mar 26, 2008	4.259	4.278	4.109	4.128	10,120	-0.40(-8.90%)
Mar 25, 2008	3.931	4.541	3.762	4.531	22,470	+0.60(+15.27%)
Mar 24, 2008	3.677	4.015	3.677	3.931	33,694	+0.10(+2.70%)
Mar 21, 2008	3.996	4.034	3.828	3.828	20,375	+0.00(+0.00%)
Mar 20, 2008	3.996	4.034	3.828	3.828	20,375	-0.15(-3.77%)
Mar 19, 2008	3.987	4.043	3.959	3.978	4,794	+0.02(+0.47%)
Mar 18, 2008	3.950	3.996	3.931	3.959	5,529	-0.03(-0.71%)
Mar 17, 2008	3.968	4.034	3.959	3.987	14,883	-0.18(-4.28%)
Mar 14, 2008	4.100	4.240	4.090	4.165	22,478	+0.20(+4.96%)
Mar 13, 2008	4.147	4.147	3.931	3.968	26,264	-0.18(-4.30%)
Mar 12, 2008	4.062	4.174	3.893	4.147	22,246	+0.01(+0.23%)
Mar 11, 2008	4.344	4.597	4.043	4.137	15,598	-0.04(-0.90%)
Mar 10, 2008	4.137	4.231	4.118	4.175	24,268	-0.05(-1.11%)
Mar 07, 2008	4.287	4.315	4.165	4.222	22,372	-0.06(-1.32%)
Mar 06, 2008	4.390	4.400	4.222	4.278	36,170	-0.09(-2.15%)
Mar 05, 2008	4.344	4.419	4.306	4.372	27,927	+0.00(+0.00%)
Mar 04, 2008	4.456	4.531	4.231	4.372	24,580	-0.18(-3.92%)
Mar 03, 2008	4.559	4.653	4.278	4.550	29,206	+0.04(+0.83%)
Feb 29, 2008	4.541	4.747	4.222	4.512	31,233	+0.10(+2.34%)
Feb 28, 2008	4.691	4.747	4.231	4.409	72,669	-0.29(-6.19%)
Feb 27, 2008	4.963	5.000	4.691	4.700	18,133	-0.02(-0.40%)
Feb 26, 2008	4.775	4.813	4.719	4.719	18,974	-0.03(-0.59%)
Feb 25, 2008	4.869	4.869	4.728	4.747	23,720	+0.02(+0.40%)
Feb 22, 2008	4.738	4.925	4.728	4.728	20,622	+0.02(+0.40%)
Feb 21, 2008	4.906	5.019	4.709	4.709	47,991	-0.10(-2.14%)
Feb 20, 2008	4.822	4.925	4.803	4.813	12,993	-0.06(-1.16%)
Feb 19, 2008	4.841	4.869	4.803	4.869	7,316	-0.08(-1.70%)
Feb 18, 2008	4.953	5.047	4.850	4.953	25,401	+0.00(+0.00%)
Feb 15, 2008	4.953	5.047	4.850	4.953	25,401	-0.08(-1.49%)
Feb 14, 2008	5.047	5.057	5.019	5.028	4,824	-0.06(-1.11%)
Feb 13, 2008	5.019	5.254	5.019	5.085	8,660	+0.11(+2.26%)
Feb 12, 2008	5.291	5.291	4.972	4.972	9,871	-0.13(-2.57%)
Feb 11, 2008	4.738	5.178	4.738	5.103	21,809	+0.37(+7.72%)
Feb 08, 2008	5.263	5.300	4.691	4.738	23,832	-0.41(-8.01%)
Feb 07, 2008	5.169	5.169	5.066	5.150	12,955	+0.05(+0.92%)
Feb 06, 2008	5.085	5.150	5.075	5.103	2,204	+0.03(+0.55%)
Feb 05, 2008	5.094	5.122	5.047	5.075	5,223	-0.05(-0.92%)
Feb 04, 2008	4.925	5.291	4.925	5.122	14,808	+0.21(+4.20%)
Feb 01, 2008	5.066	5.066	4.878	4.916	43,553	-0.01(-0.19%)
Jan 31, 2008	4.972	5.338	4.803	4.925	17,356	+0.00(+0.00%)
Jan 30, 2008	4.794	4.981	4.794	4.925	24,693	+0.00(+0.00%)
Jan 29, 2008	4.850	4.972	4.691	4.925	26,706	+0.13(+2.74%)
Jan 28, 2008	5.085	5.085	4.775	4.794	6,813	+0.09(+2.00%)
Jan 25, 2008	4.784	4.897	4.700	4.700	7,534	-0.02(-0.40%)
Jan 24, 2008	4.925	4.935	4.719	4.719	14,082	-0.08(-1.57%)
Jan 23, 2008	4.841	4.935	4.784	4.794	12,531	-0.21(-4.13%)
Jan 22, 2008	4.869	5.310	4.831	5.000	16,144	-0.05(-0.93%)
Jan 21, 2008	5.160	5.319	4.991	5.047	32,452	+0.00(+0.00%)
Jan 18, 2008	5.160	5.319	4.991	5.047	32,452	-0.39(-7.24%)
Jan 17, 2008	5.169	5.863	5.122	5.441	20,763	+0.26(+5.07%)
Jan 16, 2008	5.347	5.347	5.113	5.178	30,974	-0.22(-4.00%)
Jan 15, 2008	5.272	5.563	5.272	5.394	5,121	+0.09(+1.77%)
Jan 14, 2008	5.713	5.798	5.300	5.300	14,778	-0.23(-4.24%)
Jan 11, 2008	5.169	5.619	5.141	5.535	52,673	+0.23(+4.42%)
Jan 10, 2008	5.404	5.404	5.103	5.300	17,233	-0.09(-1.74%)
Jan 09, 2008	5.291	5.394	5.113	5.394	41,189	+0.05(+0.88%)
Jan 08, 2008	5.516	5.629	5.347	5.347	25,908	-0.06(-1.04%)
Jan 07, 2008	5.582	5.863	5.394	5.404	44,414	-0.17(-3.03%)
Jan 04, 2008	5.741	5.967	5.572	5.572	34,377	-0.25(-4.35%)
Jan 03, 2008	6.042	6.070	5.826	5.826	42,177	-0.22(-3.57%)
Jan 02, 2008	5.835	6.107	5.826	6.042	33,558	+0.32(+5.57%)
Jan 01, 2008	5.263	6.088	5.263	5.723	54,894	+0.00(+0.00%)
Dec 31, 2007	5.263	6.088	5.263	5.723	54,894	+0.53(+10.31%)
Dec 28, 2007	5.479	5.479	5.085	5.188	66,963	-0.29(-5.31%)
Dec 27, 2007	5.901	6.004	5.422	5.479	28,582	-0.49(-8.18%)
Dec 26, 2007	6.154	6.210	5.967	5.967	13,655	-0.10(-1.70%)
Dec 24, 2007	5.779	6.661	5.779	6.070	16,689	+0.38(+6.59%)
Dec 21, 2007	5.770	5.816	5.535	5.694	29,557	-0.11(-1.94%)
Dec 20, 2007	5.310	5.807	5.310	5.807	29,977	-0.06(-0.96%)
Dec 19, 2007	5.816	5.938	5.816	5.863	22,743	+0.05(+0.81%)
Dec 18, 2007	5.985	5.985	5.704	5.816	12,873	-0.20(-3.28%)
Dec 17, 2007	5.544	6.060	5.544	6.013	14,729	+0.42(+7.55%)
Dec 14, 2007	5.741	5.779	5.591	5.591	51,277	-0.18(-3.09%)
Dec 13, 2007	6.023	6.023	5.760	5.770	20,632	-0.28(-4.65%)
Dec 12, 2007	5.863	6.332	5.863	6.051	16,028	+0.20(+3.37%)
Dec 11, 2007	5.948	6.023	5.854	5.854	10,229	-0.17(-2.80%)
Dec 10, 2007	5.901	6.079	5.657	6.023	15,166	+0.08(+1.26%)
Dec 07, 2007	5.619	5.995	5.619	5.948	6,612	+0.33(+5.84%)
Dec 06, 2007	5.629	5.676	5.554	5.619	14,285	-0.03(-0.50%)
Dec 05, 2007	5.751	5.751	5.582	5.648	18,501	-0.08(-1.31%)
Dec 04, 2007	5.798	6.070	5.723	5.723	16,805	-0.01(-0.16%)
Dec 03, 2007	6.548	7.017	5.732	5.732	73,305	-0.79(-12.09%)
Nov 30, 2007	6.426	6.595	6.248	6.520	38,338	+0.09(+1.46%)
Nov 29, 2007	5.713	6.548	5.657	6.426	218,582	+0.66(+11.38%)
Nov 28, 2007	6.210	6.267	5.535	5.770	187,169	-0.12(-2.07%)
Nov 27, 2007	5.685	5.891	5.657	5.891	15,377	+0.20(+3.46%)
Nov 26, 2007	6.004	6.088	5.648	5.694	11,345	-0.36(-5.89%)
Nov 23, 2007	6.149	6.149	6.051	6.051	3,049	+0.00(+0.00%)
Nov 21, 2007	6.154	6.239	6.042	6.051	17,715	-0.06(-0.92%)
Nov 20, 2007	6.079	6.407	6.032	6.107	22,492	+0.20(+3.33%)
Nov 19, 2007	6.257	6.257	5.863	5.910	12,549	-0.27(-4.40%)
Nov 16, 2007	5.967	6.473	5.938	6.182	13,969	+0.24(+4.11%)
Nov 15, 2007	5.845	6.257	5.610	5.938	34,118	+0.12(+2.10%)
Nov 14, 2007	6.314	6.361	5.704	5.816	335,879	-0.47(-7.46%)
Nov 13, 2007	6.942	7.017	6.285	6.285	43,664	-0.38(-5.77%)
Nov 12, 2007	7.045	7.045	6.670	6.670	21,312	-0.22(-3.13%)
Nov 09, 2007	6.989	6.989	6.801	6.886	11,966	-0.12(-1.74%)
Nov 08, 2007	7.139	7.177	6.989	7.008	14,658	+0.14(+2.05%)
Nov 07, 2007	6.830	6.867	6.679	6.867	16,397	+0.03(+0.41%)
Nov 06, 2007	6.783	6.877	6.783	6.839	52,585	+0.01(+0.14%)
Nov 05, 2007	7.074	7.214	6.755	6.830	181,079	-0.45(-6.19%)
Nov 02, 2007	7.552	7.552	7.280	7.280	39,769	-0.32(-4.20%)
Nov 01, 2007	7.674	7.749	7.336	7.599	73,387	-0.12(-1.58%)
Oct 31, 2007	8.077	8.087	7.655	7.721	36,055	-0.31(-3.86%)
Oct 30, 2007	8.162	8.162	7.946	8.030	27,968	-0.17(-2.06%)
Oct 29, 2007	8.368	8.368	7.974	8.199	29,102	-0.22(-2.56%)
Oct 26, 2007	8.199	8.509	8.171	8.415	73,673	+0.22(+2.63%)
Oct 25, 2007	8.068	8.227	7.796	8.199	45,815	+0.12(+1.51%)
Oct 24, 2007	8.134	8.199	8.068	8.077	19,076	-0.04(-0.46%)
Oct 23, 2007	8.105	8.143	8.030	8.115	31,464	-0.09(-1.14%)
Oct 22, 2007	8.274	8.396	8.096	8.209	19,080	-0.02(-0.23%)
Oct 19, 2007	8.696	8.856	8.227	8.227	26,985	-0.55(-6.30%)
Oct 18, 2007	8.509	9.100	8.509	8.781	11,906	+0.07(+0.75%)
Oct 17, 2007	8.537	9.119	8.528	8.715	51,213	+0.16(+1.86%)
Oct 16, 2007	8.312	8.556	8.312	8.556	7,298	+0.18(+2.13%)
Oct 15, 2007	8.650	8.650	8.274	8.378	36,099	-0.20(-2.30%)
Oct 12, 2007	8.668	8.725	8.556	8.575	16,229	-0.23(-2.66%)
Oct 11, 2007	9.137	9.306	8.809	8.809	10,978	-0.39(-4.28%)
Oct 10, 2007	9.100	9.259	8.931	9.203	15,302	+0.08(+0.82%)
Oct 09, 2007	8.930	9.306	8.930	9.128	21,668	+0.00(+0.00%)
Oct 08, 2007	9.278	9.278	9.072	9.128	24,757	-0.12(-1.32%)
Oct 05, 2007	9.381	9.381	9.212	9.250	28,380	-0.05(-0.48%)
Oct 04, 2007	9.062	9.344	8.997	9.295	30,059	+0.28(+3.10%)
Oct 03, 2007	9.109	9.231	8.715	9.015	37,746	-0.19(-2.04%)
Oct 02, 2007	8.781	9.203	8.584	9.203	100,044	+0.39(+4.47%)
Oct 01, 2007	8.124	9.156	8.068	8.809	69,520	+0.74(+9.19%)
Sep 28, 2007	8.143	8.143	7.786	8.068	34,684	-0.05(-0.58%)
Sep 27, 2007	8.059	8.134	7.918	8.115	78,578	+0.01(+0.12%)
Sep 26, 2007	7.927	8.124	7.899	8.105	22,067	+0.17(+2.13%)
Sep 25, 2007	7.918	7.955	7.599	7.937	44,088	+0.08(+1.08%)
Sep 24, 2007	7.543	7.965	7.543	7.852	29,409	+0.31(+4.10%)
Sep 21, 2007	7.439	7.599	7.300	7.543	16,671	+0.13(+1.77%)
Sep 20, 2007	7.514	7.608	7.242	7.411	14,264	-0.13(-1.74%)
Sep 19, 2007	7.618	7.618	7.486	7.543	18,761	-0.11(-1.47%)
Sep 18, 2007	7.843	7.880	7.525	7.655	16,067	-0.23(-2.86%)
Sep 17, 2007	7.786	7.908	7.486	7.880	32,082	+0.01(+0.12%)
Sep 14, 2007	7.711	7.871	7.411	7.871	51,143	-0.01(-0.12%)
Sep 13, 2007	7.955	7.955	7.646	7.880	26,752	+0.04(+0.48%)
Sep 12, 2007	8.199	8.368	7.843	7.843	43,346	-0.29(-3.58%)
Sep 11, 2007	8.148	8.434	7.946	8.134	45,951	+0.13(+1.64%)
Sep 10, 2007	7.951	8.105	7.946	8.002	56,837	+0.27(+3.52%)
Sep 07, 2007	7.786	8.143	7.533	7.730	57,994	-0.07(-0.84%)
Sep 06, 2007	8.237	8.237	7.749	7.796	93,544	+0.28(+3.75%)
Sep 05, 2007	7.458	7.580	7.430	7.514	16,052	+0.03(+0.38%)
Sep 04, 2007	7.505	7.571	7.468	7.486	27,404	-0.13(-1.72%)
Aug 31, 2007	7.655	7.665	7.233	7.618	19,119	+0.11(+1.50%)
Aug 30, 2007	7.702	8.171	7.430	7.505	25,770	-0.30(-3.85%)
Aug 29, 2007	7.955	7.955	7.786	7.805	68,964	-0.18(-2.23%)
Aug 28, 2007	7.899	8.378	7.833	7.984	20,983	-0.03(-0.35%)
Aug 27, 2007	7.965	8.087	7.965	8.012	40,017	+0.06(+0.71%)
Aug 24, 2007	7.843	8.115	7.665	7.955	41,074	+0.03(+0.35%)
Aug 23, 2007	8.331	8.331	7.927	7.927	26,888	-0.16(-1.97%)
Aug 22, 2007	7.890	8.227	6.370	8.087	28,527	+0.16(+2.01%)
Aug 21, 2007	7.768	8.143	7.561	7.927	28,804	+0.07(+0.84%)
Aug 20, 2007	8.068	8.349	7.805	7.862	24,578	-0.10(-1.30%)
Aug 17, 2007	7.871	8.331	7.871	7.965	52,868	+0.16(+2.04%)
Aug 16, 2007	7.777	7.871	7.514	7.805	32,886	-0.08(-0.95%)
Aug 15, 2007	7.786	8.040	7.618	7.880	21,847	+0.02(+0.24%)
Aug 14, 2007	7.336	7.880	7.336	7.862	34,256	+0.36(+4.75%)
Aug 13, 2007	7.505	7.740	7.139	7.505	41,005	-0.06(-0.74%)
Aug 10, 2007	7.120	8.152	6.848	7.561	79,214	-0.13(-1.71%)
Aug 09, 2007	7.749	7.777	7.533	7.693	193,706	-0.14(-1.80%)
Aug 08, 2007	7.955	8.087	7.580	7.833	86,065	-0.21(-2.57%)
Aug 07, 2007	8.059	8.218	7.955	8.040	50,441	-0.12(-1.49%)
Aug 06, 2007	8.621	8.893	8.062	8.162	100,933	-0.33(-3.87%)
Aug 03, 2007	8.556	8.884	8.490	8.490	61,360	+0.01(+0.11%)
Aug 02, 2007	8.443	8.612	8.424	8.481	22,979	+0.04(+0.44%)
Aug 01, 2007	8.734	8.734	8.378	8.443	36,168	+0.02(+0.22%)
Jul 31, 2007	7.927	8.556	7.899	8.424	23,759	+0.32(+3.94%)
Jul 30, 2007	8.012	8.152	7.833	8.105	87,733	+0.23(+2.86%)
Jul 27, 2007	7.805	8.152	7.805	7.880	113,602	-0.01(-0.12%)
Jul 26, 2007	7.693	7.955	7.589	7.890	26,777	+0.04(+0.48%)
Jul 25, 2007	8.565	9.147	7.655	7.852	67,581	-0.02(-0.31%)
Jul 24, 2007	7.908	7.908	7.833	7.877	18,039	+0.01(+0.07%)
Jul 23, 2007	7.796	7.880	7.636	7.871	13,147	+0.04(+0.48%)
Jul 20, 2007	7.833	7.890	7.758	7.833	17,752	-0.04(-0.48%)
Jul 19, 2007	7.702	7.880	7.702	7.871	8,457	+0.19(+2.44%)
Jul 18, 2007	7.749	7.880	7.683	7.683	6,281	-0.14(-1.80%)
Jul 17, 2007	7.796	7.862	7.777	7.824	3,712	+0.13(+1.71%)
Jul 16, 2007	7.871	7.880	7.693	7.693	9,557	-0.19(-2.38%)
Jul 13, 2007	7.871	7.899	7.824	7.880	9,100	+0.06(+0.72%)
Jul 12, 2007	7.721	7.890	7.721	7.824	61,899	-0.05(-0.60%)
Jul 11, 2007	7.702	7.890	7.702	7.871	11,533	-0.01(-0.12%)
Jul 10, 2007	7.618	7.880	7.346	7.880	54,707	+0.38(+5.13%)
Jul 09, 2007	7.599	7.627	7.496	7.496	40,337	-0.16(-2.08%)
Jul 06, 2007	7.721	7.721	7.552	7.655	12,662	+0.03(+0.37%)
Jul 05, 2007	7.580	7.674	7.543	7.627	14,549	+0.05(+0.62%)
Jul 03, 2007	7.576	7.599	7.552	7.580	11,340	+0.04(+0.50%)
Jul 02, 2007	7.646	7.646	7.505	7.543	43,077	+0.02(+0.25%)
Jun 29, 2007	7.571	7.608	6.098	7.524	92,886	-0.18(-2.31%)
Jun 28, 2007	7.646	7.721	7.636	7.702	33,083	-0.04(-0.48%)
Jun 27, 2007	7.543	7.740	7.543	7.740	12,238	+0.21(+2.74%)
Jun 26, 2007	7.758	7.758	7.458	7.533	40,506	-0.15(-1.95%)
Jun 25, 2007	7.496	7.683	7.496	7.683	16,926	+0.06(+0.74%)
Jun 22, 2007	7.636	7.655	7.599	7.627	25,048	-0.01(-0.12%)
Jun 21, 2007	7.740	7.880	7.224	7.636	96,516	-0.23(-2.86%)
Jun 20, 2007	7.852	7.880	7.402	7.862	18,440	-0.02(-0.24%)
Jun 19, 2007	7.871	7.899	7.852	7.880	33,790	+0.00(+0.00%)
Jun 18, 2007	7.974	8.190	7.824	7.880	61,611	+0.00(+0.00%)
Jun 15, 2007	7.786	7.899	7.786	7.880	14,923	+0.28(+3.70%)
Jun 14, 2007	7.571	7.871	7.543	7.599	28,354	-0.08(-0.98%)
Jun 13, 2007	7.711	7.758	7.458	7.674	22,384	-0.08(-1.09%)
Jun 12, 2007	7.899	7.899	7.627	7.758	13,644	-0.09(-1.19%)
Jun 11, 2007	7.927	8.043	7.786	7.852	20,787	-0.01(-0.12%)
Jun 08, 2007	8.059	8.059	7.862	7.862	23,610	-0.20(-2.44%)
Jun 07, 2007	8.068	8.256	8.030	8.059	27,405	-0.05(-0.58%)
Jun 06, 2007	8.321	8.387	8.105	8.105	17,502	-0.22(-2.59%)
Jun 05, 2007	8.237	8.331	7.946	8.321	33,236	+0.16(+1.95%)
Jun 04, 2007	7.946	8.349	7.890	8.162	52,163	+0.30(+3.82%)
Jun 01, 2007	7.740	7.880	7.730	7.862	26,401	+0.12(+1.58%)
May 31, 2007	7.984	7.984	7.636	7.740	30,005	-0.14(-1.79%)
May 30, 2007	7.880	7.890	7.833	7.880	42,104	+0.00(+0.00%)
May 29, 2007	8.115	8.115	7.880	7.880	51,201	-0.09(-1.18%)
May 25, 2007	7.965	7.974	7.927	7.974	39,667	+0.00(+0.00%)
May 24, 2007	7.974	7.993	7.955	7.974	19,850	-0.01(-0.12%)
May 23, 2007	7.974	7.984	7.918	7.984	37,344	+0.05(+0.59%)
May 22, 2007	7.749	7.974	7.702	7.937	17,895	+0.19(+2.42%)
May 21, 2007	7.505	7.749	7.505	7.749	12,030	+0.24(+3.25%)
May 18, 2007	7.271	7.505	7.130	7.505	36,555	+0.34(+4.71%)
May 17, 2007	7.045	7.252	7.045	7.167	79,618	-0.04(-0.52%)
May 16, 2007	7.224	7.261	7.083	7.205	59,342	-0.06(-0.78%)
May 15, 2007	7.195	7.355	7.158	7.261	43,175	+0.00(+0.00%)
May 14, 2007	7.392	7.392	7.130	7.261	21,996	-0.15(-2.03%)
May 11, 2007	7.496	7.496	7.411	7.411	14,589	-0.08(-1.13%)
May 10, 2007	7.580	7.580	7.477	7.496	23,186	-0.11(-1.48%)
May 09, 2007	7.721	7.721	7.608	7.608	28,187	-0.08(-1.10%)
May 08, 2007	7.561	7.805	7.543	7.693	38,479	+0.14(+1.86%)
May 07, 2007	7.468	7.561	7.468	7.552	26,826	+0.19(+2.55%)
May 04, 2007	7.130	7.364	7.130	7.364	12,034	+0.19(+2.61%)
May 03, 2007	7.402	7.402	7.177	7.177	12,832	-0.32(-4.26%)
May 02, 2007	7.289	7.496	7.225	7.496	17,981	+0.23(+3.23%)