Sypris Solutions (NQ: SYPR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	7.036	7.130	6.942	6.998	70,937	+0.02(+0.27%)
Apr 27, 2007	6.745	7.027	6.745	6.980	50,729	+0.15(+2.20%)
Apr 26, 2007	6.792	7.036	6.792	6.830	52,695	+0.02(+0.28%)
Apr 25, 2007	6.633	6.895	6.511	6.811	44,390	+0.24(+3.71%)
Apr 24, 2007	6.558	6.567	6.539	6.567	19,284	+0.05(+0.72%)
Apr 23, 2007	6.351	6.567	6.351	6.520	13,543	+0.14(+2.21%)
Apr 20, 2007	6.407	6.436	6.285	6.379	14,011	-0.09(-1.45%)
Apr 19, 2007	6.323	6.651	6.314	6.473	52,966	+0.26(+4.23%)
Apr 18, 2007	6.301	6.314	6.210	6.210	3,607	-0.04(-0.60%)
Apr 17, 2007	6.323	6.323	6.248	6.248	12,104	-0.02(-0.30%)
Apr 16, 2007	6.033	6.276	6.033	6.267	49,656	+0.01(+0.15%)
Apr 13, 2007	6.267	6.276	6.239	6.257	11,753	+0.02(+0.30%)
Apr 12, 2007	6.257	6.304	6.126	6.239	7,422	-0.08(-1.19%)
Apr 11, 2007	6.107	6.323	6.107	6.314	7,281	+0.25(+4.18%)
Apr 10, 2007	6.182	6.239	5.948	6.060	11,970	-0.08(-1.37%)
Apr 09, 2007	6.285	6.285	6.145	6.145	10,569	-0.19(-2.96%)
Apr 05, 2007	6.417	6.454	6.285	6.332	9,395	-0.18(-2.74%)
Apr 04, 2007	6.248	6.548	6.248	6.511	19,462	+0.30(+4.83%)
Apr 03, 2007	6.220	6.295	6.098	6.210	14,339	-0.07(-1.05%)
Apr 02, 2007	6.229	6.276	6.042	6.276	34,419	+0.21(+3.40%)
Mar 30, 2007	6.192	6.239	5.920	6.070	48,241	-0.24(-3.86%)
Mar 29, 2007	6.755	7.027	6.314	6.314	88,390	-0.38(-5.74%)
Mar 28, 2007	5.816	7.186	5.816	6.698	384,568	+0.88(+15.16%)
Mar 27, 2007	5.816	5.835	5.751	5.816	14,670	-0.01(-0.16%)
Mar 26, 2007	5.704	5.854	5.694	5.826	15,180	+0.01(+0.16%)
Mar 23, 2007	5.798	5.854	5.798	5.816	25,224	-0.02(-0.32%)
Mar 22, 2007	5.779	5.863	5.713	5.835	11,986	+0.01(+0.16%)
Mar 21, 2007	5.816	5.863	5.788	5.826	7,552	-0.04(-0.64%)
Mar 20, 2007	5.953	5.995	5.854	5.863	7,372	-0.02(-0.32%)
Mar 19, 2007	6.004	6.004	5.863	5.882	6,673	-0.12(-2.03%)
Mar 16, 2007	5.948	6.079	5.948	6.004	31,764	+0.05(+0.79%)
Mar 15, 2007	6.179	6.192	5.957	5.957	5,957	-0.17(-2.75%)
Mar 14, 2007	6.201	6.220	5.950	6.126	5,223	-0.03(-0.46%)
Mar 13, 2007	6.295	6.295	6.032	6.154	11,818	-0.14(-2.24%)
Mar 12, 2007	6.285	6.407	6.070	6.295	17,869	+0.09(+1.51%)
Mar 09, 2007	6.407	6.407	6.107	6.201	18,256	-0.20(-3.08%)
Mar 08, 2007	5.901	6.407	5.713	6.398	27,527	+0.60(+10.36%)
Mar 07, 2007	5.788	6.173	5.741	5.798	43,873	+0.08(+1.48%)
Mar 06, 2007	5.788	5.816	5.676	5.713	23,005	-0.08(-1.45%)
Mar 05, 2007	5.723	5.798	5.723	5.797	7,800	-0.00(-0.00%)
Mar 02, 2007	5.788	5.816	5.694	5.798	5,998	+0.07(+1.15%)
Mar 01, 2007	5.704	5.826	5.704	5.732	254,056	+0.02(+0.33%)
Feb 28, 2007	5.704	5.807	5.704	5.713	19,613	-0.02(-0.33%)
Feb 27, 2007	5.676	5.751	5.676	5.732	226,194	+0.06(+0.99%)
Feb 26, 2007	5.770	5.770	5.676	5.676	6,182	-0.14(-2.42%)
Feb 23, 2007	5.676	5.863	5.676	5.816	13,382	+0.14(+2.48%)
Feb 22, 2007	5.929	5.929	5.676	5.676	14,648	-0.26(-4.42%)
Feb 21, 2007	5.697	5.948	5.697	5.938	8,490	+0.19(+3.26%)
Feb 20, 2007	5.657	5.770	5.657	5.751	8,171	+0.08(+1.32%)
Feb 16, 2007	5.601	5.704	5.582	5.676	13,489	+0.02(+0.33%)
Feb 15, 2007	5.807	5.807	5.601	5.657	60,267	-0.14(-2.43%)
Feb 14, 2007	5.723	5.910	5.723	5.798	12,744	+0.13(+2.32%)
Feb 13, 2007	5.638	5.685	5.638	5.666	19,853	-0.01(-0.17%)
Feb 12, 2007	5.666	5.732	5.629	5.676	14,185	-0.01(-0.16%)
Feb 09, 2007	5.816	5.816	5.685	5.685	7,940	-0.12(-2.10%)
Feb 08, 2007	5.788	5.835	5.779	5.807	8,021	+0.01(+0.16%)
Feb 07, 2007	5.845	5.863	5.788	5.798	8,236	-0.03(-0.48%)
Feb 06, 2007	5.920	5.920	5.788	5.826	18,791	-0.04(-0.64%)
Feb 05, 2007	5.845	5.938	5.816	5.863	14,522	-0.05(-0.79%)
Feb 02, 2007	5.863	5.957	5.798	5.910	10,653	+0.02(+0.32%)
Feb 01, 2007	5.863	5.976	5.863	5.891	6,351	-0.01(-0.16%)
Jan 31, 2007	5.882	5.957	5.863	5.901	22,237	-0.03(-0.47%)
Jan 30, 2007	6.098	6.154	5.891	5.929	21,968	-0.22(-3.51%)
Jan 29, 2007	6.210	6.332	6.145	6.145	30,619	-0.21(-3.25%)
Jan 26, 2007	6.332	6.548	6.304	6.351	13,039	+0.05(+0.74%)
Jan 25, 2007	6.614	6.698	6.192	6.304	39,189	-0.26(-4.00%)
Jan 24, 2007	6.295	6.567	6.248	6.567	139,971	+0.21(+3.24%)
Jan 23, 2007	6.210	6.436	6.182	6.361	17,606	+0.28(+4.63%)
Jan 22, 2007	6.117	6.239	6.079	6.079	13,888	-0.04(-0.61%)
Jan 19, 2007	6.135	6.229	6.117	6.117	17,613	-0.09(-1.51%)
Jan 18, 2007	6.098	6.454	6.098	6.210	17,202	+0.06(+0.91%)
Jan 17, 2007	6.192	6.473	6.154	6.154	27,679	+0.02(+0.31%)
Jan 16, 2007	6.417	6.492	6.107	6.135	21,046	-0.24(-3.82%)
Jan 12, 2007	6.323	6.454	6.295	6.379	9,418	-0.01(-0.15%)
Jan 11, 2007	6.501	6.567	6.389	6.389	6,279	-0.15(-2.30%)
Jan 10, 2007	6.549	6.595	6.520	6.539	5,914	-0.01(-0.14%)
Jan 09, 2007	6.501	6.642	6.473	6.548	26,745	+0.01(+0.14%)
Jan 08, 2007	6.511	6.567	6.475	6.539	7,829	-0.02(-0.29%)
Jan 05, 2007	6.567	6.567	6.546	6.558	3,574	-0.02(-0.29%)
Jan 04, 2007	6.548	6.576	6.492	6.576	4,349	+0.03(+0.43%)
Jan 03, 2007	6.548	6.614	6.473	6.548	16,169	+0.01(+0.14%)
Dec 29, 2006	6.482	6.595	6.436	6.539	20,765	+0.01(+0.14%)
Dec 28, 2006	6.492	6.623	6.379	6.529	49,257	-0.03(-0.43%)
Dec 27, 2006	6.558	6.558	6.257	6.558	19,693	+0.00(+0.00%)
Dec 26, 2006	6.548	6.558	6.361	6.558	14,316	+0.08(+1.30%)
Dec 22, 2006	6.417	6.501	5.863	6.473	22,251	+0.00(+0.00%)
Dec 21, 2006	6.633	6.651	6.464	6.473	23,936	-0.09(-1.43%)
Dec 20, 2006	6.539	6.762	6.398	6.567	54,398	+0.08(+1.16%)
Dec 19, 2006	6.492	6.576	6.436	6.492	10,493	+0.00(+0.00%)
Dec 18, 2006	6.351	6.604	6.351	6.492	18,669	+0.14(+2.22%)
Dec 15, 2006	6.445	6.445	6.351	6.351	28,640	-0.03(-0.44%)
Dec 14, 2006	6.614	6.661	6.379	6.379	42,160	-0.30(-4.49%)
Dec 13, 2006	6.745	6.745	6.661	6.679	26,647	-0.08(-1.11%)
Dec 12, 2006	6.801	6.895	6.736	6.755	26,434	-0.08(-1.23%)
Dec 11, 2006	6.933	6.961	6.811	6.839	43,290	-0.03(-0.41%)
Dec 08, 2006	6.933	6.942	6.848	6.867	48,103	-0.02(-0.27%)
Dec 07, 2006	6.942	7.027	6.886	6.886	20,327	-0.03(-0.41%)
Dec 06, 2006	7.045	7.064	6.830	6.914	36,360	-0.20(-2.77%)
Dec 05, 2006	7.092	7.186	7.045	7.111	14,961	-0.08(-1.04%)
Dec 04, 2006	6.961	7.214	6.942	7.186	27,546	+0.22(+3.10%)
Dec 01, 2006	6.998	7.130	6.942	6.970	16,036	-0.03(-0.40%)
Nov 30, 2006	6.989	7.036	6.942	6.998	7,248	-0.03(-0.40%)
Nov 29, 2006	6.905	7.027	6.905	7.027	8,276	+0.08(+1.22%)
Nov 28, 2006	6.952	6.989	6.905	6.942	8,856	-0.08(-1.07%)
Nov 27, 2006	7.158	7.261	6.942	7.017	47,055	+0.09(+1.26%)
Nov 24, 2006	6.905	6.980	6.900	6.930	1,026	-0.00(-0.04%)
Nov 22, 2006	6.952	6.989	6.877	6.933	10,948	+0.04(+0.54%)
Nov 21, 2006	6.980	6.989	6.890	6.895	11,169	-0.05(-0.68%)
Nov 20, 2006	6.867	6.998	6.867	6.942	26,736	+0.02(+0.27%)
Nov 17, 2006	7.120	7.120	6.661	6.923	39,083	+0.23(+3.36%)
Nov 16, 2006	6.651	6.848	6.548	6.698	26,664	+0.15(+2.29%)
Nov 15, 2006	6.473	6.633	6.464	6.548	17,631	+0.04(+0.58%)
Nov 14, 2006	6.558	6.576	6.464	6.511	15,246	-0.05(-0.72%)
Nov 13, 2006	6.473	6.567	6.454	6.558	40,849	-0.03(-0.43%)
Nov 10, 2006	6.558	6.670	6.511	6.586	10,494	+0.03(+0.43%)
Nov 09, 2006	6.548	6.642	6.478	6.558	21,814	+0.00(+0.00%)
Nov 08, 2006	6.567	6.642	6.558	6.558	9,498	-0.01(-0.14%)
Nov 07, 2006	6.612	6.642	6.464	6.567	23,481	-0.01(-0.14%)
Nov 06, 2006	6.755	6.755	6.567	6.576	17,720	-0.29(-4.23%)
Nov 03, 2006	6.905	6.914	6.745	6.867	20,773	-0.02(-0.27%)
Nov 02, 2006	7.195	7.242	6.886	6.886	11,448	-0.18(-2.52%)
Nov 01, 2006	7.195	7.205	7.036	7.064	36,267	-0.01(-0.13%)
Oct 31, 2006	7.036	7.187	7.036	7.074	26,076	+0.00(+0.00%)
Oct 30, 2006	7.083	7.130	6.998	7.074	18,321	-0.08(-1.05%)
Oct 27, 2006	7.149	7.237	7.049	7.149	6,412	+0.02(+0.26%)
Oct 26, 2006	7.083	7.167	7.055	7.130	14,299	+0.09(+1.33%)
Oct 25, 2006	6.877	7.158	6.877	7.036	15,900	+0.02(+0.27%)
Oct 24, 2006	7.008	7.237	6.905	7.017	15,843	+0.01(+0.13%)
Oct 23, 2006	7.299	7.374	7.008	7.008	6,994	-0.29(-3.98%)
Oct 20, 2006	7.364	7.392	7.195	7.299	8,658	-0.09(-1.27%)
Oct 19, 2006	7.244	7.430	7.244	7.392	15,331	+0.36(+5.07%)
Oct 18, 2006	7.158	7.158	7.036	7.036	12,474	-0.16(-2.22%)
Oct 17, 2006	6.989	7.468	6.558	7.195	40,709	-0.64(-8.14%)
Oct 16, 2006	7.646	7.843	7.618	7.833	8,350	+0.14(+1.84%)
Oct 13, 2006	7.646	7.693	7.599	7.692	50,759	+0.03(+0.36%)
Oct 12, 2006	7.693	7.730	7.543	7.665	13,776	-0.03(-0.37%)
Oct 11, 2006	7.693	7.730	7.552	7.693	36,350	+0.08(+0.99%)
Oct 10, 2006	7.711	7.711	7.552	7.618	8,420	+0.02(+0.25%)
Oct 09, 2006	7.665	7.786	7.580	7.599	9,824	-0.04(-0.49%)
Oct 06, 2006	7.599	7.665	7.599	7.636	2,831	-0.05(-0.61%)
Oct 05, 2006	7.646	7.730	7.646	7.683	21,436	+0.02(+0.24%)
Oct 04, 2006	7.862	7.871	7.608	7.665	22,363	-0.14(-1.80%)
Oct 03, 2006	7.552	7.880	7.552	7.805	12,420	+0.25(+3.35%)
Oct 02, 2006	7.786	7.908	7.524	7.552	10,914	-0.28(-3.59%)
Sep 29, 2006	7.514	7.880	7.514	7.833	7,246	+0.27(+3.60%)
Sep 28, 2006	7.655	7.862	7.552	7.561	8,274	-0.03(-0.37%)
Sep 27, 2006	7.805	7.880	7.533	7.589	7,800	-0.29(-3.69%)
Sep 26, 2006	7.871	7.880	7.815	7.880	16,769	+0.01(+0.12%)
Sep 25, 2006	7.862	7.880	7.843	7.871	6,259	+0.17(+2.19%)
Sep 22, 2006	7.833	7.833	7.683	7.702	20,481	-0.12(-1.56%)
Sep 21, 2006	7.730	7.824	7.730	7.824	8,111	+0.16(+2.08%)
Sep 20, 2006	7.355	7.702	7.355	7.665	10,517	+0.23(+3.16%)
Sep 19, 2006	7.449	7.458	7.411	7.430	14,729	+0.02(+0.25%)
Sep 18, 2006	7.505	7.543	7.224	7.411	55,739	-0.15(-1.99%)
Sep 15, 2006	7.702	7.843	6.820	7.561	42,439	-0.08(-0.98%)
Sep 14, 2006	7.364	7.646	7.364	7.636	11,790	+0.24(+3.30%)
Sep 13, 2006	7.524	7.567	7.392	7.392	22,509	-0.21(-2.72%)
Sep 12, 2006	7.646	7.721	7.486	7.599	36,754	-0.08(-1.10%)
Sep 11, 2006	7.477	7.768	7.477	7.683	13,170	+0.19(+2.50%)
Sep 08, 2006	7.570	7.646	7.458	7.496	4,297	-0.06(-0.75%)
Sep 07, 2006	7.894	7.894	7.439	7.552	14,070	-0.35(-4.39%)
Sep 06, 2006	7.824	8.059	7.815	7.899	14,794	-0.08(-1.06%)
Sep 05, 2006	8.181	8.237	7.880	7.984	17,259	-0.24(-2.96%)
Sep 01, 2006	8.209	8.256	8.115	8.227	28,423	+0.04(+0.46%)
Aug 31, 2006	8.274	8.443	8.068	8.190	29,568	-0.24(-2.89%)
Aug 30, 2006	8.256	8.443	7.993	8.434	11,361	+0.21(+2.51%)
Aug 29, 2006	7.974	8.227	7.927	8.227	16,294	+0.31(+3.91%)
Aug 28, 2006	7.702	7.927	7.702	7.918	13,927	+0.25(+3.30%)
Aug 25, 2006	7.524	7.683	7.524	7.665	6,036	+0.08(+1.11%)
Aug 24, 2006	7.458	7.608	7.458	7.580	19,636	+0.09(+1.25%)
Aug 23, 2006	7.599	7.711	7.468	7.486	11,291	+0.00(+0.00%)
Aug 22, 2006	7.796	7.796	7.458	7.486	19,821	-0.31(-3.97%)
Aug 21, 2006	7.880	7.955	7.786	7.796	14,364	+0.03(+0.36%)
Aug 18, 2006	7.927	7.955	7.711	7.768	10,882	-0.08(-1.08%)
Aug 17, 2006	7.777	7.908	7.693	7.852	18,077	+0.09(+1.21%)
Aug 16, 2006	7.599	7.833	7.589	7.758	15,978	+0.16(+2.10%)
Aug 15, 2006	7.449	7.749	7.391	7.599	15,404	+0.19(+2.53%)
Aug 14, 2006	7.608	7.857	7.411	7.411	28,048	-0.08(-1.13%)
Aug 11, 2006	7.317	7.524	7.317	7.496	13,930	+0.20(+2.70%)
Aug 10, 2006	7.346	7.449	7.027	7.299	27,776	-0.12(-1.64%)
Aug 09, 2006	7.608	7.618	7.355	7.421	14,830	-0.17(-2.22%)
Aug 08, 2006	7.533	7.833	7.392	7.589	18,402	-0.01(-0.12%)
Aug 07, 2006	7.505	7.721	7.468	7.599	28,842	+0.01(+0.12%)
Aug 04, 2006	7.505	7.721	7.449	7.589	28,038	+0.22(+2.93%)
Aug 03, 2006	6.717	7.449	6.661	7.374	56,037	+0.67(+9.93%)
Aug 02, 2006	6.698	6.792	6.642	6.708	47,098	+0.08(+1.27%)
Aug 01, 2006	6.567	6.633	6.529	6.623	26,204	-0.03(-0.42%)
Jul 31, 2006	6.492	6.726	6.492	6.651	84,628	+0.09(+1.43%)
Jul 28, 2006	6.642	6.661	6.426	6.558	24,624	-0.08(-1.27%)
Jul 27, 2006	6.661	6.708	6.595	6.642	48,270	+0.00(+0.00%)
Jul 26, 2006	6.567	6.679	6.567	6.642	43,065	+0.13(+2.02%)
Jul 25, 2006	6.511	6.661	6.426	6.511	68,008	-0.04(-0.57%)
Jul 24, 2006	6.539	6.651	6.511	6.548	56,708	+0.01(+0.14%)
Jul 21, 2006	6.736	6.745	6.511	6.539	60,080	-0.12(-1.83%)
Jul 20, 2006	7.149	7.149	6.651	6.661	31,373	-0.38(-5.46%)
Jul 19, 2006	6.877	7.186	6.773	7.045	29,797	+0.09(+1.35%)
Jul 18, 2006	7.045	7.158	6.773	6.952	54,916	-0.13(-1.85%)
Jul 17, 2006	7.280	7.430	6.764	7.083	128,004	-0.30(-4.07%)
Jul 14, 2006	7.496	7.768	7.327	7.383	103,702	-0.27(-3.55%)
Jul 13, 2006	8.424	8.424	7.458	7.655	107,359	-1.72(-18.32%)
Jul 12, 2006	9.147	9.381	9.128	9.372	26,437	+0.26(+2.88%)
Jul 11, 2006	9.119	9.147	8.837	9.109	35,953	+0.02(+0.21%)
Jul 10, 2006	9.128	9.128	9.025	9.090	16,199	+0.09(+1.04%)
Jul 07, 2006	9.147	9.147	8.997	8.997	25,801	-0.15(-1.64%)
Jul 06, 2006	8.865	9.147	8.743	9.147	24,608	+0.24(+2.74%)
Jul 05, 2006	8.856	8.959	8.772	8.903	43,532	-0.10(-1.15%)
Jul 03, 2006	8.884	9.006	8.537	9.006	27,636	+0.14(+1.59%)
Jun 30, 2006	8.443	8.865	8.302	8.865	962,475	+0.42(+5.00%)
Jun 29, 2006	8.227	8.537	8.227	8.443	69,499	+0.17(+2.04%)
Jun 28, 2006	8.237	8.443	8.068	8.274	109,604	+0.00(+0.00%)
Jun 27, 2006	8.162	8.443	8.134	8.274	73,323	+0.05(+0.57%)
Jun 26, 2006	8.406	8.481	8.171	8.227	86,128	-0.09(-1.13%)
Jun 23, 2006	8.302	8.349	8.199	8.321	46,382	-0.07(-0.78%)
Jun 22, 2006	7.993	8.518	7.993	8.387	42,548	+0.31(+3.83%)
Jun 21, 2006	7.768	8.134	7.768	8.077	36,199	+0.19(+2.38%)
Jun 20, 2006	7.768	8.096	7.758	7.890	46,205	+0.04(+0.48%)
Jun 19, 2006	8.443	8.453	7.796	7.852	29,151	-0.59(-7.00%)
Jun 16, 2006	8.565	8.706	8.340	8.443	142,577	-0.14(-1.64%)
Jun 15, 2006	8.068	8.603	8.068	8.584	24,321	+0.62(+7.77%)
Jun 14, 2006	7.430	7.965	7.430	7.965	32,152	+0.62(+8.43%)
Jun 13, 2006	7.955	8.256	7.317	7.346	63,145	-0.53(-6.79%)
Jun 12, 2006	8.152	8.424	7.843	7.880	27,136	-0.34(-4.11%)
Jun 09, 2006	8.115	8.612	8.115	8.218	43,231	+0.14(+1.74%)
Jun 08, 2006	7.918	8.077	7.740	8.077	69,039	+0.07(+0.82%)
Jun 07, 2006	8.059	8.537	8.012	8.012	21,133	+0.03(+0.35%)
Jun 06, 2006	8.077	8.537	7.890	7.984	25,524	-0.15(-1.85%)
Jun 05, 2006	8.237	8.528	8.030	8.134	56,101	-0.04(-0.46%)
Jun 02, 2006	8.715	8.772	8.040	8.171	25,777	-0.51(-5.84%)
Jun 01, 2006	8.059	8.753	8.002	8.678	27,071	+0.68(+8.57%)
May 31, 2006	7.880	8.049	7.786	7.993	17,141	+0.13(+1.67%)
May 30, 2006	7.993	8.171	7.843	7.862	18,839	-0.26(-3.23%)
May 26, 2006	8.012	8.518	8.012	8.124	14,590	-0.06(-0.69%)
May 25, 2006	8.087	8.471	8.049	8.181	12,270	+0.23(+2.95%)
May 24, 2006	7.899	8.490	7.843	7.946	30,860	-0.02(-0.24%)
May 23, 2006	8.368	8.621	7.890	7.965	26,890	-0.44(-5.25%)
May 22, 2006	8.321	8.753	8.274	8.406	19,855	+0.25(+3.11%)
May 19, 2006	8.143	8.396	8.087	8.152	31,327	-0.08(-0.91%)
May 18, 2006	8.406	8.424	8.199	8.227	38,103	-0.08(-1.02%)
May 17, 2006	8.340	8.462	8.190	8.312	55,331	-0.13(-1.56%)
May 16, 2006	8.537	8.584	8.378	8.443	35,412	-0.09(-1.10%)
May 15, 2006	8.462	8.678	8.387	8.537	22,484	+0.05(+0.55%)
May 12, 2006	8.462	8.584	8.462	8.490	27,281	-0.06(-0.66%)
May 11, 2006	8.678	8.781	8.490	8.546	38,013	-0.20(-2.25%)
May 10, 2006	8.584	8.818	8.556	8.743	22,383	+0.07(+0.76%)
May 09, 2006	8.809	8.809	8.593	8.678	22,582	-0.12(-1.39%)
May 08, 2006	8.847	8.978	8.565	8.800	17,879	+0.00(+0.00%)
May 05, 2006	8.790	8.922	8.593	8.800	16,937	-0.01(-0.11%)
May 04, 2006	8.781	8.903	8.706	8.809	46,842	+0.01(+0.11%)
May 03, 2006	8.931	8.978	8.687	8.800	37,116	-0.21(-2.29%)
May 02, 2006	8.772	9.053	8.687	9.006	62,532	+0.23(+2.56%)