Canadian Imperial Bank Of Commerce (TSX: CM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	98.30	98.97	97.70	97.70	815,414	-0.31(-0.32%)
Apr 27, 2007	97.82	98.74	97.68	98.01	1,077,563	-0.54(-0.55%)
Apr 26, 2007	98.37	99.39	98.05	98.55	463,951	-0.43(-0.43%)
Apr 25, 2007	99.25	99.25	98.26	98.98	492,707	+0.02(+0.02%)
Apr 24, 2007	99.29	99.95	98.85	98.96	755,887	-0.49(-0.49%)
Apr 23, 2007	99.93	99.95	99.02	99.45	644,738	-0.52(-0.52%)
Apr 20, 2007	99.98	99.98	99.56	99.97	570,391	+0.63(+0.63%)
Apr 19, 2007	99.35	99.47	99.05	99.34	663,050	-0.34(-0.34%)
Apr 18, 2007	99.02	99.95	99.02	99.68	488,517	+0.43(+0.43%)
Apr 17, 2007	100.00	100.01	99.02	99.25	897,812	-0.51(-0.51%)
Apr 16, 2007	99.88	100.20	99.61	99.76	620,812	-0.30(-0.30%)
Apr 13, 2007	99.89	100.40	99.60	100.06	459,625	-0.09(-0.09%)
Apr 12, 2007	100.35	100.64	99.58	100.15	396,387	-0.08(-0.08%)
Apr 11, 2007	100.32	100.66	99.88	100.23	550,737	+0.18(+0.18%)
Apr 10, 2007	101.70	101.70	100.00	100.05	939,409	-1.34(-1.32%)
Apr 09, 2007	101.16	101.56	101.01	101.39	423,642	+0.42(+0.42%)
Apr 05, 2007	101.50	101.57	100.75	100.97	311,622	-0.53(-0.52%)
Apr 04, 2007	101.43	101.70	100.92	101.50	409,998	+0.29(+0.29%)
Apr 03, 2007	101.34	101.93	101.05	101.21	813,167	+0.12(+0.12%)
Apr 02, 2007	100.31	101.27	100.20	101.09	497,974	+0.90(+0.90%)
Mar 30, 2007	100.66	100.93	99.96	100.19	662,472	-0.76(-0.75%)
Mar 29, 2007	100.92	101.30	100.30	100.95	487,408	+0.60(+0.60%)
Mar 28, 2007	101.12	101.44	100.28	100.35	536,345	-1.08(-1.06%)
Mar 27, 2007	102.22	102.27	101.17	101.43	519,247	-0.64(-0.63%)
Mar 26, 2007	102.25	102.45	101.11	102.07	1,012,784	-0.16(-0.16%)
Mar 23, 2007	102.05	102.68	101.80	102.23	1,068,088	+0.47(+0.46%)
Mar 22, 2007	102.65	103.45	101.27	101.76	925,257	-0.42(-0.41%)
Mar 21, 2007	101.29	102.40	101.12	102.18	727,604	+0.86(+0.85%)
Mar 20, 2007	101.57	102.00	101.08	101.32	605,589	-0.25(-0.25%)
Mar 19, 2007	100.65	101.77	100.09	101.57	648,870	+1.54(+1.54%)
Mar 16, 2007	100.55	101.38	100.01	100.03	1,824,661	-0.57(-0.57%)
Mar 15, 2007	101.49	101.68	100.10	100.60	1,190,783	-0.55(-0.54%)
Mar 14, 2007	101.69	102.20	100.25	101.15	1,093,848	-0.54(-0.53%)
Mar 13, 2007	102.79	103.21	101.20	101.69	792,918	-1.28(-1.24%)
Mar 12, 2007	102.89	102.98	102.41	102.97	728,132	+0.08(+0.08%)
Mar 09, 2007	102.13	103.29	102.12	102.89	849,720	+0.69(+0.68%)
Mar 08, 2007	101.70	102.45	101.53	102.20	756,479	+0.31(+0.30%)
Mar 07, 2007	100.84	102.45	100.65	101.89	817,574	+1.05(+1.04%)
Mar 06, 2007	100.22	101.47	100.22	100.84	1,413,243	+1.58(+1.59%)
Mar 05, 2007	99.10	100.26	99.03	99.26	724,565	-1.24(-1.23%)
Mar 02, 2007	99.70	101.85	99.00	100.50	1,017,200	-0.02(-0.02%)
Mar 01, 2007	99.00	101.81	98.38	100.52	1,219,773	-0.14(-0.14%)
Feb 28, 2007	101.60	101.79	98.54	100.66	1,490,942	-0.23(-0.23%)
Feb 27, 2007	103.50	103.50	100.41	100.89	1,484,942	-3.01(-2.90%)
Feb 26, 2007	103.64	104.04	103.13	103.90	771,450	+0.54(+0.52%)
Feb 23, 2007	103.89	103.97	103.08	103.36	456,951	-0.10(-0.10%)
Feb 22, 2007	104.62	104.63	103.05	103.46	522,144	-0.44(-0.42%)
Feb 21, 2007	104.00	104.20	103.70	103.90	1,245,830	-0.10(-0.10%)
Feb 20, 2007	102.15	104.57	102.15	104.00	1,317,416	+1.85(+1.81%)
Feb 16, 2007	102.95	102.95	102.00	102.15	374,398	-0.59(-0.57%)
Feb 15, 2007	101.74	102.74	101.74	102.74	824,558	+1.09(+1.07%)
Feb 14, 2007	101.94	101.98	101.45	101.65	444,326	+0.30(+0.30%)
Feb 13, 2007	100.25	101.96	100.25	101.35	535,043	+1.10(+1.10%)
Feb 12, 2007	100.85	100.98	100.10	100.25	475,927	-0.15(-0.15%)
Feb 09, 2007	101.20	101.74	100.17	100.40	655,503	-1.12(-1.10%)
Feb 08, 2007	101.88	102.02	101.20	101.52	599,879	-0.26(-0.26%)
Feb 07, 2007	101.95	102.58	101.68	101.78	504,177	-0.07(-0.07%)
Feb 06, 2007	102.00	102.65	101.63	101.85	510,015	-0.32(-0.31%)
Feb 05, 2007	102.14	102.33	101.43	102.17	516,007	+0.42(+0.41%)
Feb 02, 2007	101.98	102.34	101.67	101.75	590,278	+0.20(+0.20%)
Feb 01, 2007	101.45	102.14	101.00	101.55	1,413,538	+0.67(+0.66%)
Jan 31, 2007	101.12	102.17	100.60	100.88	596,491	-0.52(-0.51%)
Jan 30, 2007	101.74	101.74	101.22	101.40	591,703	-0.42(-0.41%)
Jan 29, 2007	102.48	102.74	101.60	101.82	672,880	-0.18(-0.18%)
Jan 26, 2007	101.59	102.38	101.37	102.00	697,984	+0.81(+0.80%)
Jan 25, 2007	101.10	101.74	100.65	101.19	917,557	+0.17(+0.17%)
Jan 24, 2007	100.50	101.85	100.50	101.02	681,728	+0.22(+0.22%)
Jan 23, 2007	100.45	101.24	100.42	100.80	575,157	+0.10(+0.10%)
Jan 22, 2007	101.50	101.88	100.62	100.70	681,772	-0.59(-0.58%)
Jan 19, 2007	100.25	101.50	100.25	101.29	600,804	+0.69(+0.69%)
Jan 18, 2007	100.22	101.63	100.20	100.60	1,044,410	+0.38(+0.38%)
Jan 17, 2007	99.64	100.35	99.51	100.22	974,343	+1.03(+1.04%)
Jan 16, 2007	98.65	99.48	98.65	99.19	639,557	+0.78(+0.79%)
Jan 12, 2007	98.53	99.20	98.38	98.41	710,096	+0.01(+0.01%)
Jan 11, 2007	98.70	99.68	98.09	98.40	1,292,025	-0.31(-0.31%)
Jan 10, 2007	98.38	98.84	98.13	98.71	780,523	+0.00(+0.00%)
Jan 09, 2007	98.50	99.15	98.23	98.71	1,226,117	-0.07(-0.07%)
Jan 08, 2007	99.20	99.44	98.60	98.78	760,406	+0.22(+0.22%)
Jan 05, 2007	98.55	99.34	98.06	98.56	944,179	+0.01(+0.01%)
Jan 04, 2007	99.30	99.80	97.30	98.55	1,161,055	-0.51(-0.51%)
Jan 03, 2007	98.84	100.00	98.41	99.06	960,917	+0.76(+0.77%)
Dec 29, 2006	98.25	98.98	98.10	98.30	301,066	-0.20(-0.20%)
Dec 28, 2006	98.02	98.81	98.02	98.50	479,151	+0.23(+0.23%)
Dec 27, 2006	97.60	99.30	97.60	98.27	507,482	+0.67(+0.69%)
Dec 26, 2006	97.98	98.00	97.10	97.60	432,677	+0.00(+0.00%)
Dec 22, 2006	97.98	98.00	97.10	97.60	432,677	-0.70(-0.71%)
Dec 21, 2006	99.34	99.34	97.60	98.30	3,575,509	-0.68(-0.69%)
Dec 20, 2006	98.20	99.48	98.20	98.98	1,079,515	+0.78(+0.79%)
Dec 19, 2006	98.48	98.96	97.75	98.20	3,631,428	-0.28(-0.28%)
Dec 18, 2006	98.12	99.60	98.05	98.48	1,017,320	+0.23(+0.23%)
Dec 15, 2006	98.25	98.75	97.90	98.25	2,572,681	+0.39(+0.40%)
Dec 14, 2006	96.76	98.30	96.73	97.86	1,696,213	+0.63(+0.65%)
Dec 13, 2006	96.61	97.23	96.60	97.23	809,549	+0.72(+0.75%)
Dec 12, 2006	95.75	96.64	95.61	96.51	1,305,031	+0.26(+0.27%)
Dec 11, 2006	96.42	96.70	95.93	96.25	1,340,063	-0.63(-0.65%)
Dec 08, 2006	96.38	97.07	95.69	96.88	1,872,243	+2.08(+2.19%)
Dec 07, 2006	93.40	94.85	93.24	94.80	2,390,957	+2.55(+2.76%)
Dec 06, 2006	91.97	93.20	91.97	92.25	1,138,727	+0.39(+0.42%)
Dec 05, 2006	90.85	92.50	90.85	91.86	1,020,590	+0.91(+1.00%)
Dec 04, 2006	90.49	91.18	90.11	90.95	525,588	+0.86(+0.95%)
Dec 01, 2006	90.20	90.47	89.03	90.09	739,210	+0.39(+0.43%)
Nov 30, 2006	90.40	90.82	89.69	89.70	673,920	-0.28(-0.31%)
Nov 29, 2006	90.52	90.86	89.75	89.98	2,007,913	-0.42(-0.46%)
Nov 28, 2006	92.00	92.00	90.28	90.40	1,301,680	-2.08(-2.25%)
Nov 27, 2006	93.00	93.00	91.51	92.48	1,123,177	-0.43(-0.46%)
Nov 24, 2006	92.35	92.99	92.11	92.91	509,848	+1.01(+1.10%)
Nov 22, 2006	92.25	92.86	91.79	91.90	1,754,907	-0.45(-0.49%)
Nov 21, 2006	92.20	92.80	91.25	92.35	1,132,600	+0.25(+0.27%)
Nov 20, 2006	92.12	92.61	91.78	92.10	622,470	-0.03(-0.03%)
Nov 17, 2006	91.79	92.29	90.76	92.13	658,217	+0.37(+0.40%)
Nov 16, 2006	91.72	92.38	91.65	91.76	669,624	+0.01(+0.01%)
Nov 15, 2006	90.59	91.80	90.50	91.75	665,587	+1.59(+1.76%)
Nov 14, 2006	89.97	90.70	89.90	90.16	766,806	+0.58(+0.65%)
Nov 13, 2006	89.42	89.90	89.38	89.58	422,440	+0.08(+0.09%)
Nov 10, 2006	89.50	89.81	89.15	89.50	459,384	-0.07(-0.08%)
Nov 09, 2006	89.12	90.07	88.61	89.57	877,796	+0.22(+0.25%)
Nov 08, 2006	89.45	89.91	89.05	89.35	456,070	-0.08(-0.09%)
Nov 07, 2006	90.35	90.63	89.40	89.43	551,158	-0.68(-0.75%)
Nov 06, 2006	89.70	90.61	89.32	90.11	653,910	+0.61(+0.68%)
Nov 03, 2006	90.85	91.44	89.32	89.50	1,091,477	-1.49(-1.64%)
Nov 02, 2006	89.00	91.18	88.87	90.99	1,713,491	+2.03(+2.28%)
Nov 01, 2006	87.40	88.99	86.72	88.96	2,293,317	+1.36(+1.55%)
Oct 31, 2006	87.20	87.99	87.19	87.60	1,988,117	+0.13(+0.15%)
Oct 30, 2006	87.45	87.71	87.01	87.47	1,082,785	+0.02(+0.02%)
Oct 27, 2006	87.55	88.06	87.35	87.45	769,610	-0.42(-0.48%)
Oct 26, 2006	87.60	88.16	87.30	87.87	2,542,773	+0.53(+0.61%)
Oct 25, 2006	86.47	87.34	85.87	87.34	754,028	+0.87(+1.01%)
Oct 24, 2006	85.59	86.50	85.54	86.47	906,881	+0.72(+0.84%)
Oct 23, 2006	85.08	86.06	85.08	85.75	2,493,837	+0.72(+0.85%)
Oct 20, 2006	85.49	85.65	84.89	85.03	674,399	-0.20(-0.23%)
Oct 19, 2006	84.74	85.25	84.30	85.23	655,708	+0.58(+0.69%)
Oct 18, 2006	84.90	85.17	83.94	84.65	639,108	+0.05(+0.06%)
Oct 17, 2006	84.90	84.90	83.75	84.60	1,121,351	+0.02(+0.02%)
Oct 16, 2006	84.49	84.66	83.51	84.58	2,075,775	+0.85(+1.02%)
Oct 13, 2006	83.41	84.30	83.22	83.73	796,879	+0.06(+0.07%)
Oct 12, 2006	83.39	83.80	83.01	83.67	942,696	+0.55(+0.66%)
Oct 11, 2006	84.55	84.70	83.10	83.12	785,660	-1.53(-1.81%)
Oct 10, 2006	85.17	85.70	84.33	84.65	640,140	-0.45(-0.53%)
Oct 09, 2006	85.24	85.40	84.87	85.10	379,116	+0.00(+0.00%)
Oct 06, 2006	85.24	85.40	84.87	85.10	379,116	-0.14(-0.16%)
Oct 05, 2006	86.00	86.30	85.15	85.24	969,386	-0.79(-0.92%)
Oct 04, 2006	86.17	86.40	85.50	86.03	1,010,250	-0.09(-0.10%)
Oct 03, 2006	86.00	86.49	85.79	86.12	2,387,866	-0.18(-0.21%)
Oct 02, 2006	84.25	86.30	84.25	86.30	1,250,801	+2.05(+2.43%)
Sep 29, 2006	84.81	85.00	84.10	84.25	852,009	-0.56(-0.66%)
Sep 28, 2006	84.38	85.00	84.10	84.81	915,178	+0.63(+0.75%)
Sep 27, 2006	83.65	84.30	83.65	84.18	872,960	+0.38(+0.45%)
Sep 26, 2006	84.70	84.74	83.40	83.80	1,158,280	-1.31(-1.54%)
Sep 25, 2006	84.20	85.30	83.93	85.11	1,680,000	+1.01(+1.20%)
Sep 22, 2006	83.91	84.41	83.90	84.10	870,876	-0.23(-0.27%)
Sep 21, 2006	84.09	84.66	83.69	84.33	642,976	+0.41(+0.49%)
Sep 20, 2006	83.09	84.50	83.09	83.92	1,087,322	+0.77(+0.93%)
Sep 19, 2006	82.51	83.20	82.44	83.15	649,820	+0.43(+0.52%)
Sep 18, 2006	82.36	83.16	81.85	82.72	1,105,271	+0.62(+0.76%)
Sep 15, 2006	81.71	82.48	81.50	82.10	2,220,099	+0.39(+0.48%)
Sep 14, 2006	81.56	81.98	81.19	81.71	902,228	+0.13(+0.16%)
Sep 13, 2006	81.21	81.75	80.51	81.58	682,399	+0.29(+0.36%)
Sep 12, 2006	80.80	81.69	80.50	81.29	1,122,039	+0.69(+0.86%)
Sep 11, 2006	80.95	81.14	79.93	80.60	1,555,008	-0.25(-0.31%)
Sep 08, 2006	80.47	81.00	80.18	80.85	705,500	+0.64(+0.80%)
Sep 07, 2006	80.17	80.56	79.48	80.21	906,056	-0.29(-0.36%)
Sep 06, 2006	80.30	80.64	80.02	80.50	1,340,102	-0.34(-0.42%)
Sep 05, 2006	80.76	81.20	80.56	80.84	851,169	+0.19(+0.24%)
Sep 01, 2006	80.40	81.25	80.33	80.65	890,909	+0.32(+0.40%)
Aug 31, 2006	82.30	82.40	80.12	80.33	1,236,083	-1.27(-1.56%)
Aug 30, 2006	82.00	82.00	81.56	81.60	786,212	-0.23(-0.28%)
Aug 29, 2006	82.51	82.64	81.64	81.83	1,601,278	-1.09(-1.31%)
Aug 28, 2006	82.60	83.50	82.26	82.92	841,772	+0.59(+0.72%)
Aug 25, 2006	83.40	83.65	82.30	82.33	507,553	-1.37(-1.64%)
Aug 24, 2006	83.20	83.98	83.19	83.70	893,869	+0.52(+0.63%)
Aug 23, 2006	82.32	83.24	82.30	83.18	517,960	+0.48(+0.58%)
Aug 22, 2006	82.60	83.10	82.32	82.70	643,825	+0.45(+0.55%)
Aug 21, 2006	81.51	83.00	81.51	82.25	742,176	+0.35(+0.43%)
Aug 18, 2006	81.97	83.10	81.47	81.90	977,421	-0.06(-0.07%)
Aug 17, 2006	79.85	81.97	79.85	81.96	1,373,511	+2.00(+2.50%)
Aug 16, 2006	79.40	80.17	79.40	79.96	668,877	+0.68(+0.86%)
Aug 15, 2006	79.35	79.50	78.96	79.28	602,218	+0.31(+0.39%)
Aug 14, 2006	79.26	79.61	78.56	78.97	466,995	-0.47(-0.59%)
Aug 11, 2006	79.20	79.60	78.85	79.44	297,182	+0.28(+0.35%)
Aug 10, 2006	79.34	79.68	78.81	79.16	357,376	-0.31(-0.39%)
Aug 09, 2006	79.99	80.75	79.45	79.47	541,833	-0.39(-0.49%)
Aug 08, 2006	79.15	79.90	78.76	79.86	596,262	+0.71(+0.90%)
Aug 07, 2006	79.38	79.98	78.29	79.15	583,351	+0.00(+0.00%)
Aug 04, 2006	79.38	79.98	78.29	79.15	583,351	-0.13(-0.16%)
Aug 03, 2006	77.70	79.56	77.69	79.28	577,473	+0.95(+1.21%)
Aug 02, 2006	77.80	78.35	77.52	78.33	402,524	+0.38(+0.49%)
Aug 01, 2006	77.58	78.05	76.91	77.95	469,701	+0.70(+0.91%)
Jul 31, 2006	77.75	78.05	77.08	77.25	742,630	-0.89(-1.14%)
Jul 28, 2006	78.12	78.90	77.93	78.14	695,382	+0.02(+0.03%)
Jul 27, 2006	78.99	79.13	77.78	78.12	785,622	-0.88(-1.11%)
Jul 26, 2006	79.12	79.95	78.87	79.00	711,363	-0.22(-0.28%)
Jul 25, 2006	78.50	79.46	78.30	79.22	632,845	+0.76(+0.97%)
Jul 24, 2006	78.28	79.00	78.08	78.46	386,334	+0.55(+0.71%)
Jul 21, 2006	77.83	78.22	77.47	77.91	330,963	+0.85(+1.10%)
Jul 20, 2006	78.08	78.48	77.00	77.06	429,646	-1.06(-1.36%)
Jul 19, 2006	76.85	78.39	76.85	78.12	626,526	+1.49(+1.94%)
Jul 18, 2006	76.35	77.00	76.00	76.63	595,553	+0.28(+0.37%)
Jul 17, 2006	76.71	76.96	76.30	76.35	472,643	-0.79(-1.02%)
Jul 14, 2006	77.40	77.95	76.25	77.14	553,772	-0.46(-0.59%)
Jul 13, 2006	77.68	78.01	77.20	77.60	639,775	-0.60(-0.77%)
Jul 12, 2006	78.63	78.87	77.92	78.20	671,078	-0.55(-0.70%)
Jul 11, 2006	77.98	79.32	77.85	78.75	1,036,039	+0.95(+1.22%)
Jul 10, 2006	76.84	78.15	76.48	77.80	724,902	+0.88(+1.14%)
Jul 07, 2006	75.50	76.97	75.06	76.92	886,994	+1.57(+2.08%)
Jul 06, 2006	74.55	75.52	74.55	75.35	934,815	+0.80(+1.07%)
Jul 05, 2006	74.73	74.85	74.45	74.55	742,994	-0.16(-0.21%)
Jul 03, 2006	74.71	74.71	74.71	74.71	0	+0.00(+0.00%)
Jun 30, 2006	75.25	75.60	74.66	74.71	768,103	+0.04(+0.05%)
Jun 29, 2006	74.67	74.67	74.67	74.67	0	+0.73(+0.99%)
Jun 28, 2006	74.00	74.60	73.40	73.94	776,918	-0.06(-0.08%)
Jun 27, 2006	75.03	75.10	73.90	74.00	674,927	-1.99(-2.62%)
Jun 23, 2006	75.30	76.60	75.30	75.99	692,317	+0.44(+0.58%)
Jun 22, 2006	74.81	76.27	74.81	75.55	737,052	+0.46(+0.61%)
Jun 21, 2006	74.63	75.81	74.61	75.09	971,538	-0.96(-1.26%)
Jun 20, 2006	77.20	77.20	75.57	76.05	439,302	-0.59(-0.77%)
Jun 19, 2006	76.58	77.30	75.76	76.64	609,447	-0.24(-0.31%)
Jun 16, 2006	75.87	77.45	75.80	76.88	1,976,983	+1.01(+1.33%)
Jun 15, 2006	76.39	76.99	75.67	75.87	610,199	-0.27(-0.35%)
Jun 14, 2006	76.50	76.96	75.22	76.14	806,542	-0.75(-0.98%)
Jun 13, 2006	78.40	78.75	76.60	76.89	1,515,119	-2.07(-2.62%)
Jun 12, 2006	79.15	79.29	78.31	78.96	835,302	-0.04(-0.05%)
Jun 09, 2006	78.65	79.23	78.25	79.00	1,563,697	+0.35(+0.45%)
Jun 08, 2006	78.00	78.85	77.64	78.65	1,159,784	+0.40(+0.51%)
Jun 07, 2006	77.70	78.40	77.61	78.25	1,355,603	+0.85(+1.10%)
Jun 06, 2006	77.56	77.94	76.84	77.40	760,172	-0.25(-0.32%)
Jun 05, 2006	78.58	78.58	77.48	77.65	757,450	-0.99(-1.26%)
Jun 02, 2006	79.18	79.40	78.20	78.64	1,211,079	-0.61(-0.77%)
Jun 01, 2006	79.75	79.75	78.85	79.25	1,962,825	-1.38(-1.71%)
May 31, 2006	81.57	81.60	80.59	80.63	1,061,645	-0.94(-1.15%)
May 30, 2006	81.30	81.93	80.53	81.57	563,539	+0.88(+1.09%)
May 26, 2006	81.00	81.47	80.63	80.69	457,101	-0.26(-0.32%)
May 25, 2006	80.26	81.55	80.26	80.95	1,214,224	+0.75(+0.94%)
May 24, 2006	80.03	80.78	80.00	80.20	814,920	+0.15(+0.19%)
May 23, 2006	80.30	80.77	79.86	80.05	651,795	-0.57(-0.71%)
May 22, 2006	80.62	80.62	80.62	80.62	0	+0.00(+0.00%)
May 19, 2006	81.06	81.45	80.30	80.62	629,880	-0.44(-0.54%)
May 18, 2006	82.75	83.08	80.75	81.06	1,128,926	-1.68(-2.03%)
May 17, 2006	82.80	83.75	82.57	82.74	828,301	-0.71(-0.85%)
May 16, 2006	82.44	83.67	82.44	83.45	862,690	+0.87(+1.05%)
May 15, 2006	81.55	82.73	81.55	82.58	739,208	+0.56(+0.68%)
May 12, 2006	80.70	82.45	79.51	82.02	887,858	+1.28(+1.59%)
May 11, 2006	82.90	82.90	80.60	80.74	652,241	-1.95(-2.36%)
May 10, 2006	82.30	83.32	82.09	82.69	1,176,746	+0.39(+0.47%)
May 09, 2006	83.45	83.50	82.20	82.30	764,086	-1.33(-1.59%)
May 08, 2006	82.80	83.79	82.80	83.63	1,283,628	+0.48(+0.58%)
May 05, 2006	81.70	83.40	81.63	83.15	794,211	+1.37(+1.68%)
May 04, 2006	82.79	82.79	81.51	81.78	709,324	-0.80(-0.97%)
May 03, 2006	82.53	83.09	82.01	82.58	507,450	-0.06(-0.07%)
May 02, 2006	82.37	82.67	82.15	82.64	463,244	-0.16(-0.19%)