Cutera Inc (NQ: CUTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2007	26.53	26.56	25.99	26.20	108,392	-0.38(-1.43%)
May 30, 2007	25.58	26.62	25.09	26.58	147,876	+0.81(+3.14%)
May 29, 2007	26.23	26.25	25.63	25.77	122,758	-0.38(-1.45%)
May 25, 2007	25.61	26.15	25.61	26.15	137,122	+0.53(+2.07%)
May 24, 2007	26.17	26.42	25.46	25.62	176,700	-0.71(-2.70%)
May 23, 2007	26.16	26.49	26.00	26.33	197,434	+0.02(+0.08%)
May 22, 2007	26.17	26.65	26.09	26.31	265,369	+0.06(+0.23%)
May 21, 2007	25.95	26.80	25.95	26.25	455,292	+0.15(+0.57%)
May 18, 2007	26.20	26.23	26.00	26.10	245,525	-0.05(-0.19%)
May 17, 2007	26.09	26.48	26.00	26.15	247,543	-0.16(-0.61%)
May 16, 2007	26.02	26.82	24.86	26.31	744,939	+0.56(+2.17%)
May 15, 2007	25.34	26.28	25.34	25.75	233,044	+0.05(+0.19%)
May 14, 2007	25.68	26.08	25.39	25.70	323,487	-0.11(-0.43%)
May 11, 2007	25.09	25.88	24.85	25.81	545,734	+0.70(+2.79%)
May 10, 2007	24.37	25.25	24.32	25.11	704,432	+0.59(+2.41%)
May 09, 2007	23.15	24.70	23.15	24.52	1,144,237	+1.12(+4.79%)
May 08, 2007	23.01	23.78	22.15	23.40	4,701,387	-5.84(-19.97%)
May 07, 2007	28.73	29.73	28.60	29.24	774,924	+0.48(+1.67%)
May 04, 2007	29.24	29.56	28.71	28.76	353,011	-0.67(-2.28%)
May 03, 2007	29.20	29.69	29.10	29.43	204,820	-0.31(-1.04%)
May 02, 2007	29.38	29.84	29.04	29.74	219,254	+0.27(+0.92%)
May 01, 2007	29.73	29.73	28.75	29.47	247,213	+0.19(+0.65%)
Apr 30, 2007	29.91	30.07	29.24	29.28	307,665	-0.78(-2.59%)
Apr 27, 2007	29.62	30.08	29.34	30.06	212,081	+0.49(+1.66%)
Apr 26, 2007	29.35	29.85	29.05	29.57	164,345	+0.05(+0.17%)
Apr 25, 2007	29.20	29.75	28.78	29.52	706,912	+0.15(+0.51%)
Apr 24, 2007	29.76	29.76	28.61	29.37	506,555	-0.40(-1.34%)
Apr 23, 2007	28.71	29.94	28.60	29.77	818,917	+1.31(+4.60%)
Apr 20, 2007	28.15	28.67	28.02	28.46	511,324	+0.52(+1.86%)
Apr 19, 2007	27.75	28.10	27.37	27.94	398,110	-0.07(-0.25%)
Apr 18, 2007	27.42	28.08	27.25	28.01	621,128	+0.67(+2.45%)
Apr 17, 2007	27.13	27.57	27.01	27.34	451,712	+0.14(+0.51%)
Apr 16, 2007	24.95	27.29	24.95	27.20	1,885,699	+2.37(+9.54%)
Apr 13, 2007	25.02	25.23	24.78	24.83	496,440	-0.13(-0.52%)
Apr 12, 2007	25.00	25.39	24.76	24.96	544,168	-0.12(-0.48%)
Apr 11, 2007	25.03	25.39	24.46	25.08	672,627	+0.23(+0.93%)
Apr 10, 2007	25.04	25.46	24.80	24.85	740,429	-0.24(-0.96%)
Apr 09, 2007	26.32	26.48	24.86	25.09	2,252,570	-1.58(-5.92%)
Apr 05, 2007	29.77	29.78	26.00	26.67	7,210,902	-11.72(-30.53%)
Apr 04, 2007	38.00	38.80	37.50	38.39	218,000	+0.40(+1.05%)
Apr 03, 2007	37.25	38.26	37.17	37.99	256,457	+0.77(+2.07%)
Apr 02, 2007	36.40	37.70	36.38	37.22	415,890	+1.03(+2.85%)
Mar 30, 2007	35.98	36.29	35.80	36.19	136,521	+0.35(+0.98%)
Mar 29, 2007	35.75	36.10	35.71	35.84	105,583	+0.04(+0.11%)
Mar 28, 2007	35.98	36.84	35.55	35.80	440,469	-0.24(-0.67%)
Mar 27, 2007	35.78	36.27	35.73	36.04	161,199	+0.28(+0.78%)
Mar 26, 2007	35.71	36.09	35.55	35.76	223,199	+0.21(+0.59%)
Mar 23, 2007	35.06	35.65	34.91	35.55	116,705	+0.55(+1.57%)
Mar 22, 2007	34.36	35.20	34.31	35.00	123,814	+0.72(+2.10%)
Mar 21, 2007	33.72	34.40	33.72	34.28	119,369	+0.24(+0.71%)
Mar 20, 2007	33.68	34.25	33.60	34.04	167,406	+0.24(+0.71%)
Mar 19, 2007	33.15	33.88	33.03	33.80	184,894	+0.92(+2.80%)
Mar 16, 2007	32.86	33.22	32.56	32.88	107,663	+0.09(+0.27%)
Mar 15, 2007	32.08	33.13	31.96	32.79	140,734	+0.60(+1.86%)
Mar 14, 2007	32.46	32.60	31.47	32.19	198,497	-0.30(-0.92%)
Mar 13, 2007	33.15	33.50	32.48	32.49	133,958	-0.66(-1.99%)
Mar 12, 2007	33.05	33.71	32.91	33.15	144,748	-0.02(-0.06%)
Mar 09, 2007	33.52	33.89	32.95	33.17	115,836	-0.07(-0.21%)
Mar 08, 2007	33.64	33.66	33.09	33.24	154,351	-0.15(-0.45%)
Mar 07, 2007	33.50	33.50	33.25	33.39	156,791	-0.10(-0.30%)
Mar 06, 2007	33.50	34.22	33.25	33.49	248,668	+0.28(+0.84%)
Mar 05, 2007	33.39	33.87	32.35	33.21	209,395	-0.66(-1.95%)
Mar 02, 2007	33.13	34.60	33.11	33.87	210,216	+0.47(+1.41%)
Mar 01, 2007	34.70	34.70	33.03	33.40	436,547	-1.55(-4.43%)
Feb 28, 2007	34.96	35.22	34.35	34.95	297,300	-0.01(-0.03%)
Feb 27, 2007	36.90	37.03	34.67	34.96	353,657	-2.26(-6.07%)
Feb 26, 2007	37.34	37.81	36.83	37.22	191,384	-0.16(-0.43%)
Feb 23, 2007	37.31	37.74	36.98	37.38	142,034	-0.10(-0.27%)
Feb 22, 2007	37.24	37.57	36.63	37.48	312,380	+0.20(+0.54%)
Feb 21, 2007	37.51	37.70	37.00	37.28	159,730	-0.19(-0.51%)
Feb 20, 2007	36.39	37.52	35.78	37.47	249,838	+1.16(+3.19%)
Feb 16, 2007	35.70	36.47	35.48	36.31	166,959	+0.59(+1.65%)
Feb 15, 2007	35.62	36.35	35.30	35.72	293,291	-0.33(-0.92%)
Feb 14, 2007	34.64	36.18	34.56	36.05	338,784	+1.67(+4.86%)
Feb 13, 2007	34.83	34.95	34.31	34.38	153,048	-0.16(-0.48%)
Feb 12, 2007	34.32	34.94	34.20	34.55	178,324	+0.01(+0.01%)
Feb 09, 2007	35.10	35.19	34.25	34.54	303,349	-0.36(-1.03%)
Feb 08, 2007	34.00	35.28	33.50	34.90	402,892	+0.75(+2.20%)
Feb 07, 2007	34.16	34.23	33.85	34.15	261,144	+0.12(+0.35%)
Feb 06, 2007	33.93	34.09	33.56	34.03	224,514	+0.09(+0.27%)
Feb 05, 2007	34.67	34.75	33.07	33.94	382,764	-0.51(-1.48%)
Feb 02, 2007	33.72	34.84	33.60	34.45	727,347	+1.07(+3.21%)
Feb 01, 2007	31.99	33.87	31.12	33.38	1,864,937	+4.76(+16.63%)
Jan 31, 2007	28.03	28.70	27.91	28.62	291,424	+0.59(+2.10%)
Jan 30, 2007	28.24	28.66	27.84	28.03	140,261	-0.25(-0.88%)
Jan 29, 2007	27.92	28.37	27.92	28.28	95,600	+0.18(+0.64%)
Jan 26, 2007	28.23	28.30	27.78	28.10	190,642	-0.18(-0.64%)
Jan 25, 2007	27.71	28.28	27.54	28.28	206,948	+0.66(+2.39%)
Jan 24, 2007	27.19	27.96	26.61	27.62	411,445	+0.41(+1.51%)
Jan 23, 2007	28.02	28.11	27.03	27.21	177,272	-0.86(-3.06%)
Jan 22, 2007	28.04	28.17	27.93	28.07	123,024	+0.06(+0.21%)
Jan 19, 2007	28.23	28.42	27.98	28.01	110,127	-0.31(-1.09%)
Jan 18, 2007	28.39	28.55	28.20	28.32	76,975	-0.27(-0.94%)
Jan 17, 2007	28.26	28.62	28.15	28.59	51,789	+0.11(+0.39%)
Jan 16, 2007	28.48	28.84	28.25	28.48	56,645	-0.02(-0.05%)
Jan 12, 2007	27.73	28.93	27.68	28.50	212,580	+0.67(+2.39%)
Jan 11, 2007	27.02	27.92	26.51	27.83	110,066	+0.77(+2.85%)
Jan 10, 2007	27.15	27.28	26.80	27.06	53,628	-0.10(-0.37%)
Jan 09, 2007	27.99	28.00	27.00	27.16	91,716	-0.73(-2.62%)
Jan 08, 2007	27.77	28.38	27.46	27.89	342,142	+0.19(+0.69%)
Jan 05, 2007	27.63	27.92	26.96	27.70	158,162	+0.05(+0.18%)
Jan 04, 2007	27.24	27.79	27.15	27.65	184,837	+0.44(+1.62%)
Jan 03, 2007	27.26	27.50	26.80	27.21	153,754	+0.21(+0.78%)
Dec 29, 2006	26.66	27.20	26.49	27.00	106,519	+0.25(+0.93%)
Dec 28, 2006	26.75	27.29	26.48	26.75	104,822	+0.01(+0.04%)
Dec 27, 2006	26.46	26.93	26.41	26.74	183,625	+0.49(+1.87%)
Dec 26, 2006	26.82	26.82	26.19	26.25	105,213	-0.66(-2.45%)
Dec 22, 2006	27.50	27.50	26.35	26.91	138,703	-0.53(-1.93%)
Dec 21, 2006	27.11	27.60	26.74	27.44	186,593	+0.35(+1.29%)
Dec 20, 2006	26.44	27.15	26.22	27.09	139,349	+0.59(+2.23%)
Dec 19, 2006	26.23	26.60	25.87	26.50	72,312	+0.11(+0.42%)
Dec 18, 2006	26.30	26.67	25.79	26.39	218,295	+0.18(+0.69%)
Dec 15, 2006	26.24	26.40	25.93	26.21	144,403	+0.12(+0.46%)
Dec 14, 2006	26.02	26.17	25.90	26.09	186,012	+0.01(+0.04%)
Dec 13, 2006	26.45	26.45	25.89	26.08	120,599	-0.27(-1.02%)
Dec 12, 2006	26.75	26.75	26.22	26.35	226,574	-0.10(-0.38%)
Dec 11, 2006	27.09	27.20	25.15	26.45	915,457	-1.74(-6.17%)
Dec 08, 2006	28.85	28.85	28.19	28.19	105,070	-0.58(-2.02%)
Dec 07, 2006	29.67	29.70	28.65	28.77	193,941	-1.08(-3.62%)
Dec 06, 2006	29.91	29.97	29.55	29.85	122,971	-0.02(-0.07%)
Dec 05, 2006	29.19	30.00	28.89	29.87	200,801	+0.59(+2.02%)
Dec 04, 2006	28.15	29.37	27.90	29.28	202,128	+1.16(+4.13%)
Dec 01, 2006	28.24	28.56	27.97	28.12	76,369	-0.02(-0.07%)
Nov 30, 2006	28.95	29.03	27.56	28.14	167,400	-0.71(-2.46%)
Nov 29, 2006	27.74	29.00	27.74	28.85	121,517	+1.04(+3.74%)
Nov 28, 2006	28.34	28.38	27.60	27.81	119,154	-0.66(-2.32%)
Nov 27, 2006	28.06	29.16	27.68	28.47	362,731	+0.32(+1.14%)
Nov 24, 2006	28.34	28.53	27.90	28.15	50,321	-0.29(-1.02%)
Nov 22, 2006	28.24	28.55	28.19	28.44	94,727	+0.30(+1.07%)
Nov 21, 2006	27.51	28.26	27.40	28.14	110,840	+0.69(+2.51%)
Nov 20, 2006	27.41	27.56	26.85	27.45	168,851	-0.03(-0.11%)
Nov 17, 2006	28.93	28.93	27.46	27.48	149,464	-1.45(-5.01%)
Nov 16, 2006	28.28	29.09	28.15	28.93	100,340	+0.55(+1.94%)
Nov 15, 2006	28.94	29.15	28.18	28.38	111,236	-0.55(-1.90%)
Nov 14, 2006	28.65	28.95	28.39	28.93	119,523	+0.38(+1.33%)
Nov 13, 2006	28.00	28.83	27.71	28.55	151,872	+0.45(+1.60%)
Nov 10, 2006	27.43	28.21	27.36	28.10	159,824	+0.76(+2.78%)
Nov 09, 2006	28.90	29.12	27.28	27.34	268,518	-1.64(-5.66%)
Nov 08, 2006	29.91	29.95	28.80	28.98	225,215	-0.95(-3.17%)
Nov 07, 2006	25.95	29.97	25.47	29.93	723,262	+3.18(+11.89%)
Nov 06, 2006	27.35	28.14	26.74	26.75	672,408	-0.46(-1.69%)
Nov 03, 2006	27.48	27.57	27.05	27.21	220,381	-0.52(-1.88%)
Nov 02, 2006	28.07	28.09	27.05	27.73	282,645	-0.41(-1.46%)
Nov 01, 2006	28.40	28.49	27.97	28.14	167,520	-0.35(-1.23%)
Oct 31, 2006	28.49	28.81	28.25	28.49	213,708	-0.19(-0.66%)
Oct 30, 2006	29.48	29.60	28.38	28.68	349,183	-0.84(-2.85%)
Oct 27, 2006	28.95	30.27	28.86	29.52	462,287	+0.64(+2.22%)
Oct 26, 2006	28.14	29.06	27.68	28.88	215,369	+0.74(+2.63%)
Oct 25, 2006	27.05	28.17	27.05	28.14	201,842	+1.08(+3.99%)
Oct 24, 2006	26.83	27.37	26.62	27.06	150,694	+0.33(+1.23%)
Oct 23, 2006	27.27	27.27	26.31	26.73	120,363	-0.63(-2.30%)
Oct 20, 2006	27.37	27.37	27.10	27.36	124,769	+0.08(+0.29%)
Oct 19, 2006	26.42	27.35	26.40	27.28	135,252	+0.82(+3.10%)
Oct 18, 2006	26.21	26.84	26.21	26.46	188,272	+0.25(+0.95%)
Oct 17, 2006	26.06	26.26	25.56	26.21	151,878	+0.22(+0.85%)
Oct 16, 2006	26.31	26.31	25.50	25.99	198,172	-0.41(-1.55%)
Oct 13, 2006	26.12	26.45	25.58	26.40	87,237	+0.44(+1.69%)
Oct 12, 2006	25.50	26.22	25.45	25.96	208,214	+0.52(+2.04%)
Oct 11, 2006	25.37	25.81	24.79	25.44	113,482	-0.16(-0.63%)
Oct 10, 2006	25.51	25.79	25.30	25.60	95,128	+0.18(+0.71%)
Oct 09, 2006	25.78	26.15	25.23	25.42	279,298	-0.45(-1.74%)
Oct 06, 2006	27.00	27.00	25.65	25.87	109,571	-0.95(-3.54%)
Oct 05, 2006	25.75	27.01	25.67	26.82	258,351	+0.98(+3.79%)
Oct 04, 2006	25.41	25.85	24.81	25.84	345,181	+0.52(+2.05%)
Oct 03, 2006	25.54	25.66	25.15	25.32	105,791	-0.31(-1.21%)
Oct 02, 2006	26.46	26.76	25.43	25.63	161,595	-0.96(-3.61%)
Sep 29, 2006	26.17	26.88	26.03	26.59	194,097	+0.51(+1.96%)
Sep 28, 2006	25.93	26.08	25.76	26.08	103,098	+0.18(+0.69%)
Sep 27, 2006	25.54	26.25	25.31	25.90	101,875	+0.30(+1.17%)
Sep 26, 2006	25.92	25.94	25.56	25.60	152,167	-0.21(-0.81%)
Sep 25, 2006	25.96	26.27	25.75	25.81	223,105	-0.15(-0.58%)
Sep 22, 2006	26.18	26.18	25.76	25.96	170,347	-0.14(-0.54%)
Sep 21, 2006	26.24	26.24	25.92	26.10	107,954	-0.14(-0.53%)
Sep 20, 2006	25.69	26.25	25.25	26.24	179,942	+0.54(+2.10%)
Sep 19, 2006	25.32	25.70	25.09	25.70	147,042	+0.46(+1.82%)
Sep 18, 2006	24.91	25.66	24.72	25.24	389,474	+0.55(+2.23%)
Sep 15, 2006	24.25	24.73	24.17	24.69	256,289	+0.45(+1.86%)
Sep 14, 2006	23.00	24.35	23.00	24.24	141,894	+1.24(+5.39%)
Sep 13, 2006	23.08	23.36	22.82	23.00	100,460	-0.15(-0.65%)
Sep 12, 2006	22.30	23.38	22.25	23.15	177,201	+0.85(+3.81%)
Sep 11, 2006	22.20	22.53	22.00	22.30	165,796	+0.04(+0.18%)
Sep 08, 2006	23.41	23.41	22.26	22.26	234,317	-0.94(-4.05%)
Sep 07, 2006	23.56	23.63	22.81	23.20	161,500	-0.43(-1.82%)
Sep 06, 2006	23.87	24.01	23.06	23.63	150,683	-0.18(-0.76%)
Sep 05, 2006	24.10	24.95	23.50	23.81	270,341	-0.19(-0.79%)
Sep 01, 2006	23.59	24.16	23.43	24.00	222,201	+0.78(+3.36%)
Aug 31, 2006	23.40	24.22	23.08	23.22	218,706	-0.11(-0.47%)
Aug 30, 2006	23.18	23.42	23.07	23.33	137,979	+0.10(+0.43%)
Aug 29, 2006	23.67	23.92	23.03	23.23	179,192	-0.51(-2.15%)
Aug 28, 2006	23.82	24.48	23.65	23.74	151,674	-0.26(-1.06%)
Aug 25, 2006	24.61	24.65	23.79	24.00	130,081	-0.68(-2.74%)
Aug 24, 2006	24.83	25.31	24.25	24.67	236,624	-0.16(-0.64%)
Aug 23, 2006	24.83	25.54	24.47	24.83	180,079	-0.31(-1.23%)
Aug 22, 2006	25.86	25.86	24.84	25.14	226,293	-0.56(-2.18%)
Aug 21, 2006	25.63	25.87	25.15	25.70	178,948	+0.14(+0.55%)
Aug 18, 2006	24.33	25.68	24.27	25.56	341,554	+1.15(+4.71%)
Aug 17, 2006	22.69	24.52	22.69	24.41	192,094	+1.79(+7.91%)
Aug 16, 2006	22.77	23.68	22.34	22.62	235,374	-0.09(-0.40%)
Aug 15, 2006	23.38	23.72	22.21	22.71	293,685	-0.61(-2.62%)
Aug 14, 2006	24.27	24.92	23.26	23.32	217,756	-0.72(-3.00%)
Aug 11, 2006	24.15	24.66	23.76	24.04	143,548	-0.23(-0.95%)
Aug 10, 2006	24.10	24.39	23.53	24.27	269,385	-0.19(-0.78%)
Aug 09, 2006	24.24	24.76	24.16	24.46	344,410	+0.21(+0.87%)
Aug 08, 2006	23.73	24.48	23.00	24.25	835,772	+2.56(+11.80%)
Aug 07, 2006	22.54	22.63	21.50	21.69	471,472	-1.01(-4.45%)
Aug 04, 2006	22.50	22.78	22.25	22.70	130,790	+0.03(+0.13%)
Aug 03, 2006	22.20	22.87	21.93	22.67	173,984	+0.50(+2.26%)
Aug 02, 2006	21.99	23.12	21.97	22.17	171,831	+0.40(+1.84%)
Aug 01, 2006	21.84	22.10	21.42	21.77	110,515	-0.29(-1.31%)
Jul 31, 2006	21.99	22.48	21.45	22.06	104,406	+0.10(+0.46%)
Jul 28, 2006	21.82	22.17	21.40	21.96	139,921	+0.42(+1.95%)
Jul 27, 2006	21.50	21.90	21.37	21.54	204,544	-0.50(-2.27%)
Jul 26, 2006	20.67	22.25	20.51	22.04	174,139	+1.24(+5.96%)
Jul 25, 2006	20.77	21.03	20.70	20.80	117,304	+0.13(+0.63%)
Jul 24, 2006	20.59	20.77	20.30	20.67	117,081	+0.23(+1.13%)
Jul 21, 2006	20.65	21.00	20.11	20.44	170,825	-0.26(-1.26%)
Jul 20, 2006	21.03	21.33	20.63	20.70	78,154	-0.31(-1.49%)
Jul 19, 2006	20.46	21.30	20.46	21.01	144,133	+0.49(+2.41%)
Jul 18, 2006	20.48	20.62	20.37	20.52	116,099	-0.09(-0.44%)
Jul 17, 2006	20.59	20.70	20.19	20.61	93,786	+0.02(+0.10%)
Jul 14, 2006	20.63	20.95	20.46	20.59	119,969	+0.05(+0.24%)
Jul 13, 2006	20.63	20.85	20.01	20.54	357,124	-0.25(-1.20%)
Jul 12, 2006	20.48	21.13	20.28	20.79	316,284	+0.93(+4.68%)
Jul 11, 2006	19.28	20.05	19.20	19.86	181,284	+0.44(+2.27%)
Jul 10, 2006	19.00	19.54	18.57	19.42	132,864	+0.56(+2.97%)
Jul 07, 2006	19.02	19.14	18.78	18.86	202,886	-0.19(-1.00%)
Jul 06, 2006	19.13	19.50	19.00	19.05	165,776	-0.05(-0.26%)
Jul 05, 2006	19.66	19.77	19.08	19.10	197,649	-0.79(-3.97%)
Jul 03, 2006	19.80	19.89	19.50	19.89	96,056	+0.17(+0.86%)
Jun 30, 2006	19.86	20.53	19.50	19.72	276,172	-0.09(-0.45%)
Jun 29, 2006	19.95	20.70	19.74	19.81	134,600	-0.17(-0.85%)
Jun 28, 2006	20.00	20.25	19.55	19.98	148,977	+0.16(+0.81%)
Jun 27, 2006	19.82	20.19	19.72	19.82	154,081	+0.00(+0.00%)
Jun 26, 2006	20.28	20.30	19.55	19.82	275,300	-0.43(-2.12%)
Jun 23, 2006	20.60	20.76	20.11	20.25	158,228	-0.30(-1.46%)
Jun 22, 2006	21.24	21.28	20.23	20.55	301,971	-0.78(-3.66%)
Jun 21, 2006	21.22	22.07	21.22	21.33	175,442	-0.26(-1.20%)
Jun 20, 2006	21.77	21.91	21.20	21.59	132,977	-0.25(-1.14%)
Jun 19, 2006	22.76	22.92	21.60	21.84	236,011	-0.87(-3.83%)
Jun 16, 2006	22.05	23.11	21.99	22.71	180,471	+0.52(+2.34%)
Jun 15, 2006	22.08	22.31	21.82	22.19	196,928	+0.12(+0.54%)
Jun 14, 2006	21.70	22.26	21.49	22.07	181,206	+0.44(+2.03%)
Jun 13, 2006	21.72	21.82	21.00	21.63	439,428	-0.27(-1.23%)
Jun 12, 2006	23.20	23.39	21.41	21.90	395,238	-1.30(-5.60%)
Jun 09, 2006	24.00	24.17	23.18	23.20	155,188	-0.55(-2.32%)
Jun 08, 2006	24.04	24.04	23.14	23.75	261,553	-0.35(-1.45%)
Jun 07, 2006	24.10	24.31	23.50	24.10	426,023	+0.00(+0.00%)
Jun 06, 2006	24.51	25.09	23.55	24.10	1,044,506	-0.99(-3.95%)
Jun 05, 2006	25.12	26.48	24.72	25.09	8,202,121	+6.31(+33.60%)
Jun 02, 2006	18.22	18.88	17.94	18.78	453,081	+0.67(+3.70%)