Mantech Intl Cp A (NQ: MANT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2009	30.78	30.92	27.33	27.72	3,120,758	-5.38(-16.27%)
Apr 29, 2009	32.29	33.43	32.12	33.10	542,731	+0.90(+2.81%)
Apr 28, 2009	31.47	32.59	31.44	32.20	506,711	+0.79(+2.51%)
Apr 27, 2009	31.59	32.06	31.41	31.41	458,924	-0.57(-1.80%)
Apr 24, 2009	31.50	32.38	31.22	31.99	514,470	+0.59(+1.88%)
Apr 23, 2009	31.58	31.58	30.52	31.40	649,351	-0.02(-0.05%)
Apr 22, 2009	31.26	31.79	31.02	31.41	399,169	+0.20(+0.64%)
Apr 21, 2009	31.21	31.60	30.62	31.21	577,841	-0.05(-0.15%)
Apr 20, 2009	31.29	31.50	30.97	31.26	351,449	-0.21(-0.66%)
Apr 17, 2009	31.96	31.99	31.27	31.47	333,671	-0.37(-1.16%)
Apr 16, 2009	31.47	32.26	31.23	31.83	615,191	+0.51(+1.64%)
Apr 15, 2009	31.97	31.97	30.94	31.32	372,332	-0.10(-0.32%)
Apr 14, 2009	31.70	32.26	31.40	31.42	277,909	-0.74(-2.29%)
Apr 13, 2009	32.06	32.98	31.62	32.15	307,515	-0.46(-1.41%)
Apr 09, 2009	32.36	32.81	32.02	32.61	345,656	+0.77(+2.40%)
Apr 08, 2009	31.40	31.86	31.08	31.85	511,972	+0.70(+2.26%)
Apr 07, 2009	32.37	32.45	31.14	31.14	607,913	-1.61(-4.91%)
Apr 06, 2009	33.09	34.22	32.29	32.75	547,832	-0.64(-1.93%)
Apr 03, 2009	34.03	34.03	32.97	33.40	341,921	-0.74(-2.18%)
Apr 02, 2009	33.99	34.94	32.99	34.14	769,116	+1.21(+3.68%)
Apr 01, 2009	31.79	32.97	31.67	32.93	465,296	+0.83(+2.60%)
Mar 31, 2009	32.38	32.86	31.72	32.09	568,148	-0.19(-0.59%)
Mar 30, 2009	32.32	32.38	31.37	32.28	519,966	+0.62(+1.96%)
Mar 26, 2009	31.31	31.66	30.98	31.66	490,633	+0.78(+2.53%)
Mar 25, 2009	30.38	31.37	30.03	30.88	1,016,786	+0.79(+2.62%)
Mar 24, 2009	32.08	32.46	29.98	30.09	888,856	-2.56(-7.83%)
Mar 23, 2009	32.02	32.65	31.66	32.65	618,360	+1.03(+3.27%)
Mar 20, 2009	31.00	32.92	30.99	31.62	1,462,552	+1.30(+4.30%)
Mar 19, 2009	32.97	33.09	28.39	30.32	1,656,405	-2.46(-7.50%)
Mar 18, 2009	33.29	33.37	32.19	32.78	595,032	-0.58(-1.75%)
Mar 17, 2009	32.83	33.63	32.54	33.36	495,479	+0.38(+1.16%)
Mar 16, 2009	33.79	34.18	32.89	32.97	346,596	-0.68(-2.03%)
Mar 13, 2009	34.21	34.47	33.46	33.66	408,546	-0.46(-1.35%)
Mar 12, 2009	32.56	34.22	32.28	34.12	440,552	+1.46(+4.48%)
Mar 11, 2009	33.69	34.28	32.16	32.65	618,130	-1.08(-3.20%)
Mar 10, 2009	33.46	34.17	33.17	33.73	455,047	+0.56(+1.69%)
Mar 09, 2009	33.19	33.89	32.99	33.17	528,201	-0.51(-1.52%)
Mar 06, 2009	33.13	33.75	32.56	33.69	678,178	+0.02(+0.05%)
Mar 05, 2009	33.70	34.10	32.77	33.67	696,767	-0.11(-0.34%)
Mar 04, 2009	34.22	34.57	32.24	33.79	3,235,470	-5.10(-13.12%)
Mar 02, 2009	39.19	39.73	38.46	38.89	457,383	-1.07(-2.68%)
Feb 27, 2009	39.34	40.89	39.19	39.96	655,977	+0.33(+0.83%)
Feb 26, 2009	44.20	44.20	39.52	39.63	1,246,503	-3.88(-8.91%)
Feb 25, 2009	43.25	44.42	42.38	43.51	544,148	-0.03(-0.07%)
Feb 24, 2009	43.21	43.93	42.35	43.54	352,454	+0.66(+1.54%)
Feb 23, 2009	44.43	45.05	42.72	42.88	379,027	-1.15(-2.61%)
Feb 20, 2009	43.33	44.44	43.21	44.03	403,553	+0.08(+0.19%)
Feb 19, 2009	44.92	45.39	43.20	43.94	408,505	-0.47(-1.07%)
Feb 18, 2009	45.00	45.24	44.01	44.42	489,637	-0.18(-0.41%)
Feb 17, 2009	44.46	45.27	43.81	44.60	438,215	-0.21(-0.48%)
Feb 13, 2009	44.39	45.74	44.29	44.82	290,342	+0.65(+1.47%)
Feb 12, 2009	42.95	44.33	42.48	44.16	234,473	+0.19(+0.44%)
Feb 11, 2009	43.05	44.42	42.56	43.97	303,003	+1.20(+2.81%)
Feb 10, 2009	43.66	44.46	42.56	42.77	372,139	-1.13(-2.57%)
Feb 09, 2009	44.24	44.36	43.28	43.90	213,904	-0.15(-0.35%)
Feb 06, 2009	43.31	44.23	43.05	44.05	230,744	+0.59(+1.36%)
Feb 05, 2009	42.30	44.39	42.16	43.46	288,756	+0.74(+1.72%)
Feb 04, 2009	42.39	43.40	42.30	42.72	302,943	+0.51(+1.20%)
Feb 03, 2009	41.82	42.50	41.13	42.22	423,720	+0.34(+0.80%)
Feb 02, 2009	41.25	42.21	41.04	41.88	595,078	+0.80(+1.96%)
Jan 30, 2009	42.51	42.56	40.91	41.08	402,395	-1.19(-2.81%)
Jan 29, 2009	42.43	42.70	41.91	42.27	268,074	-0.50(-1.16%)
Jan 28, 2009	43.43	43.54	42.17	42.76	419,628	+0.08(+0.20%)
Jan 27, 2009	44.43	44.56	42.04	42.68	1,721,612	-2.71(-5.97%)
Jan 26, 2009	44.04	46.43	43.81	45.39	773,229	+1.73(+3.97%)
Jan 23, 2009	42.20	44.36	42.00	43.66	491,734	+0.80(+1.86%)
Jan 22, 2009	42.35	43.71	41.84	42.86	399,889	+0.02(+0.04%)
Jan 21, 2009	41.98	43.10	41.17	42.85	412,844	+1.52(+3.69%)
Jan 20, 2009	44.39	44.39	41.25	41.32	753,931	-2.28(-5.23%)
Jan 16, 2009	44.32	44.81	43.40	43.61	620,103	-0.08(-0.18%)
Jan 15, 2009	42.56	44.41	42.24	43.68	621,087	+1.06(+2.48%)
Jan 14, 2009	42.33	43.11	41.75	42.63	818,005	-0.25(-0.59%)
Jan 13, 2009	41.65	43.03	41.26	42.88	398,421	+1.29(+3.11%)
Jan 12, 2009	41.51	41.91	41.12	41.58	241,998	-0.14(-0.33%)
Jan 09, 2009	42.06	42.50	40.79	41.72	350,638	-0.46(-1.09%)
Jan 08, 2009	42.05	42.60	41.78	42.18	257,217	+0.13(+0.31%)
Jan 07, 2009	42.89	43.16	41.47	42.05	392,349	-0.61(-1.44%)
Jan 06, 2009	41.67	43.26	41.67	42.66	615,159	+1.13(+2.71%)
Jan 05, 2009	41.86	42.20	41.19	41.54	668,706	+0.03(+0.07%)
Jan 02, 2009	42.02	42.02	41.09	41.51	356,085	+0.00(+0.00%)
Dec 31, 2008	41.19	41.82	40.20	41.51	721,213	+0.57(+1.40%)
Dec 30, 2008	39.27	41.06	39.27	40.93	614,776	+1.95(+4.99%)
Dec 29, 2008	39.06	39.17	38.31	38.99	596,588	+0.14(+0.35%)
Dec 26, 2008	37.71	38.88	37.71	38.85	387,991	+1.36(+3.62%)
Dec 24, 2008	38.12	38.17	37.44	37.49	253,398	-0.65(-1.71%)
Dec 23, 2008	39.03	39.22	37.66	38.14	437,697	-0.52(-1.35%)
Dec 22, 2008	38.77	39.04	38.00	38.67	783,744	-0.02(-0.06%)
Dec 19, 2008	39.40	39.83	38.01	38.69	834,916	-0.19(-0.49%)
Dec 18, 2008	38.94	39.83	38.07	38.88	582,629	-0.12(-0.31%)
Dec 17, 2008	39.09	39.64	38.68	39.00	428,244	-0.55(-1.39%)
Dec 16, 2008	38.30	39.83	38.01	39.55	577,555	+1.79(+4.75%)
Dec 15, 2008	39.18	39.67	37.00	37.76	405,414	-1.42(-3.64%)
Dec 12, 2008	36.70	39.27	36.20	39.19	501,328	+1.59(+4.24%)
Dec 11, 2008	38.27	39.22	37.13	37.59	441,393	-1.03(-2.66%)
Dec 10, 2008	38.90	39.65	37.91	38.62	469,405	-0.21(-0.53%)
Dec 09, 2008	39.29	40.85	38.52	38.83	467,831	-0.90(-2.26%)
Dec 08, 2008	39.68	40.20	38.96	39.72	455,439	+0.82(+2.11%)
Dec 05, 2008	37.62	38.99	35.93	38.90	505,988	+1.18(+3.13%)
Dec 04, 2008	39.83	40.18	36.80	37.72	721,952	-2.26(-5.65%)
Dec 03, 2008	38.80	41.14	38.53	39.98	670,500	-0.62(-1.53%)
Dec 02, 2008	41.50	41.51	39.31	40.60	838,660	-0.08(-0.21%)
Dec 01, 2008	41.59	42.93	40.50	40.69	729,552	-1.00(-2.39%)
Nov 28, 2008	41.15	42.05	40.78	41.68	150,247	+0.19(+0.46%)
Nov 26, 2008	39.89	41.68	39.89	41.49	451,821	+0.97(+2.38%)
Nov 25, 2008	39.55	40.54	38.83	40.53	793,069	+1.41(+3.60%)
Nov 24, 2008	36.93	39.19	36.36	39.12	761,029	+2.91(+8.04%)
Nov 21, 2008	37.83	38.92	34.56	36.21	3,272,498	-1.37(-3.65%)
Nov 20, 2008	36.84	39.06	36.84	37.58	828,584	+0.44(+1.18%)
Nov 19, 2008	38.83	39.57	37.02	37.14	332,058	-1.81(-4.64%)
Nov 18, 2008	37.34	39.12	37.34	38.95	524,800	+1.90(+5.13%)
Nov 17, 2008	37.62	38.08	36.64	37.05	391,140	-0.93(-2.46%)
Nov 14, 2008	37.86	39.42	37.75	37.98	504,734	-0.90(-2.32%)
Nov 13, 2008	37.69	39.01	35.69	38.89	637,249	+1.14(+3.02%)
Nov 12, 2008	37.75	38.87	37.64	37.75	501,696	-0.54(-1.40%)
Nov 11, 2008	37.75	39.28	37.46	38.28	615,006	+0.24(+0.62%)
Nov 10, 2008	38.73	39.02	37.45	38.05	517,274	+0.21(+0.55%)
Nov 07, 2008	38.95	39.28	37.19	37.84	347,724	-0.84(-2.18%)
Nov 06, 2008	38.24	39.42	37.95	38.68	532,773	+0.25(+0.64%)
Nov 05, 2008	40.30	41.50	38.31	38.44	450,892	-2.36(-5.78%)
Nov 04, 2008	41.55	42.36	40.57	40.79	332,160	-0.57(-1.37%)
Nov 03, 2008	40.92	41.85	40.53	41.36	381,145	+0.05(+0.11%)
Oct 31, 2008	38.67	41.74	38.43	41.32	412,139	+2.25(+5.76%)
Oct 30, 2008	37.59	39.79	37.02	39.06	523,537	+3.53(+9.94%)
Oct 29, 2008	33.85	36.64	33.79	35.53	305,268	+1.75(+5.19%)
Oct 28, 2008	32.39	33.97	31.46	33.78	433,369	+2.11(+6.68%)
Oct 27, 2008	32.08	33.32	31.60	31.66	532,871	-1.26(-3.82%)
Oct 24, 2008	30.91	33.71	30.91	32.92	729,662	+0.41(+1.27%)
Oct 23, 2008	36.12	36.65	30.81	32.51	839,166	-3.49(-9.70%)
Oct 22, 2008	38.06	38.06	35.23	36.00	354,530	-2.49(-6.47%)
Oct 21, 2008	38.82	40.87	38.28	38.49	261,841	-0.99(-2.50%)
Oct 20, 2008	38.25	39.69	37.63	39.48	339,524	+1.87(+4.97%)
Oct 17, 2008	37.93	39.37	37.36	37.61	460,381	-1.46(-3.73%)
Oct 16, 2008	37.47	39.35	34.97	39.06	639,117	+1.79(+4.81%)
Oct 15, 2008	38.08	39.71	37.11	37.27	357,714	-2.63(-6.60%)
Oct 14, 2008	41.51	41.51	38.72	39.91	360,377	-0.77(-1.90%)
Oct 13, 2008	36.66	40.70	36.66	40.68	356,893	+3.35(+8.99%)
Oct 10, 2008	36.08	38.41	33.37	37.33	683,146	-0.26(-0.69%)
Oct 09, 2008	40.51	41.74	37.51	37.59	454,688	-2.59(-6.44%)
Oct 08, 2008	38.51	41.73	37.53	40.17	457,199	+0.08(+0.19%)
Oct 07, 2008	41.68	43.42	40.03	40.10	375,152	-2.66(-6.22%)
Oct 06, 2008	40.74	43.07	39.48	42.76	479,631	+1.72(+4.18%)
Oct 03, 2008	44.15	44.15	40.98	41.04	206,321	-2.39(-5.50%)
Oct 02, 2008	44.83	44.83	42.85	43.43	202,293	-1.22(-2.73%)
Oct 01, 2008	45.21	45.90	44.26	44.65	208,422	-0.77(-1.69%)
Sep 30, 2008	43.47	45.76	41.69	45.41	383,793	+2.47(+5.76%)
Sep 29, 2008	45.44	45.53	40.60	42.94	291,305	-2.89(-6.30%)
Sep 26, 2008	44.55	45.87	43.59	45.83	345,259	+0.80(+1.79%)
Sep 25, 2008	44.92	45.38	44.51	45.02	210,282	+0.41(+0.91%)
Sep 24, 2008	44.16	45.32	43.51	44.62	294,453	+0.60(+1.36%)
Sep 23, 2008	44.94	45.51	43.82	44.02	255,392	-0.61(-1.37%)
Sep 22, 2008	45.25	45.83	44.46	44.63	320,740	-0.44(-0.99%)
Sep 19, 2008	42.14	45.78	41.38	45.08	897,879	+4.63(+11.46%)
Sep 18, 2008	40.84	41.64	38.79	40.44	523,796	+0.17(+0.42%)
Sep 17, 2008	41.61	42.75	40.25	40.27	378,105	-2.65(-6.17%)
Sep 16, 2008	41.02	43.64	40.73	42.92	384,757	+1.53(+3.70%)
Sep 15, 2008	42.14	42.73	40.66	41.39	251,004	-1.69(-3.91%)
Sep 12, 2008	42.74	43.18	42.42	43.08	224,051	-0.04(-0.09%)
Sep 11, 2008	43.97	44.58	42.54	43.12	295,631	-1.43(-3.22%)
Sep 10, 2008	44.20	44.92	43.95	44.55	236,604	+0.74(+1.68%)
Sep 09, 2008	44.19	45.50	43.64	43.81	262,604	-0.23(-0.52%)
Sep 08, 2008	43.64	44.76	42.70	44.04	315,531	+1.45(+3.40%)
Sep 05, 2008	44.03	44.03	41.75	42.59	476,033	-1.71(-3.86%)
Sep 04, 2008	45.78	46.22	43.81	44.30	433,807	-1.91(-4.13%)
Sep 03, 2008	45.57	46.97	45.55	46.21	254,315	+0.42(+0.92%)
Sep 02, 2008	45.79	46.45	45.38	45.79	331,501	+0.68(+1.51%)
Aug 29, 2008	45.80	47.08	44.82	45.11	210,584	-0.73(-1.59%)
Aug 28, 2008	45.27	46.17	45.02	45.83	580,704	+0.62(+1.37%)
Aug 27, 2008	45.17	45.55	44.88	45.21	344,162	+0.25(+0.55%)
Aug 26, 2008	44.07	44.98	43.63	44.97	265,369	+0.79(+1.79%)
Aug 25, 2008	45.08	45.96	43.89	44.18	269,671	-1.23(-2.72%)
Aug 22, 2008	44.53	45.96	44.53	45.41	225,395	+1.06(+2.38%)
Aug 21, 2008	44.20	45.47	44.04	44.36	280,481	-0.36(-0.81%)
Aug 20, 2008	44.20	45.27	44.12	44.72	145,265	+0.69(+1.57%)
Aug 19, 2008	43.97	44.83	43.60	44.03	196,099	-0.21(-0.48%)
Aug 18, 2008	45.34	45.86	43.48	44.24	284,905	-0.84(-1.87%)
Aug 15, 2008	45.65	46.01	44.37	45.08	266,792	-0.17(-0.37%)
Aug 14, 2008	44.67	45.34	44.65	45.25	218,758	+0.38(+0.85%)
Aug 13, 2008	45.53	45.53	44.27	44.87	310,455	-0.82(-1.79%)
Aug 12, 2008	46.10	46.60	45.44	45.69	359,308	-1.36(-2.88%)
Aug 11, 2008	45.62	47.54	44.72	47.04	256,572	+0.96(+2.08%)
Aug 08, 2008	44.29	46.41	43.99	46.09	349,446	+1.91(+4.34%)
Aug 07, 2008	44.00	44.43	43.66	44.17	245,309	+0.03(+0.07%)
Aug 06, 2008	44.64	44.64	43.62	44.14	442,124	-0.32(-0.72%)
Aug 05, 2008	44.72	45.67	43.97	44.46	528,379	-0.39(-0.87%)
Aug 04, 2008	43.61	45.65	43.44	44.85	574,953	+1.63(+3.77%)
Aug 01, 2008	43.30	43.44	42.13	43.22	368,986	+0.45(+1.06%)
Jul 31, 2008	43.51	43.70	40.80	42.77	665,329	-0.26(-0.61%)
Jul 30, 2008	42.36	43.41	42.02	43.03	452,214	+0.65(+1.54%)
Jul 29, 2008	42.38	42.72	41.35	42.38	243,702	+0.93(+2.24%)
Jul 28, 2008	42.00	42.13	40.96	41.45	262,042	-0.65(-1.55%)
Jul 25, 2008	42.80	42.80	41.57	42.10	240,362	-0.33(-0.78%)
Jul 24, 2008	42.79	42.82	41.90	42.43	380,869	+0.22(+0.53%)
Jul 23, 2008	41.23	42.53	41.01	42.21	341,404	+0.88(+2.13%)
Jul 22, 2008	38.79	41.39	38.63	41.33	383,555	+2.34(+5.99%)
Jul 21, 2008	39.06	39.98	38.70	38.99	294,798	+0.30(+0.77%)
Jul 18, 2008	38.44	39.03	38.18	38.70	179,641	+0.40(+1.04%)
Jul 17, 2008	38.76	39.17	37.85	38.30	296,708	-0.15(-0.38%)
Jul 16, 2008	38.85	38.85	37.68	38.44	321,244	-0.18(-0.46%)
Jul 15, 2008	38.76	39.97	38.46	38.62	310,380	-0.84(-2.14%)
Jul 14, 2008	39.04	39.93	38.45	39.46	310,227	+0.79(+2.04%)
Jul 11, 2008	38.14	39.00	37.86	38.67	229,786	+0.11(+0.28%)
Jul 10, 2008	37.56	38.94	37.28	38.57	219,560	+0.75(+1.98%)
Jul 09, 2008	37.58	38.44	37.55	37.82	281,296	-0.21(-0.54%)
Jul 08, 2008	36.75	38.05	36.21	38.02	311,338	+1.42(+3.87%)
Jul 07, 2008	36.63	36.95	36.36	36.60	265,451	+0.12(+0.34%)
Jul 04, 2008	36.21	37.17	35.73	36.48	130,334	+0.00(+0.00%)
Jul 03, 2008	36.21	37.17	35.73	36.48	130,334	+0.28(+0.78%)
Jul 02, 2008	36.40	36.77	35.73	36.20	213,241	-0.16(-0.44%)
Jul 01, 2008	36.83	36.83	35.92	36.36	430,863	-0.50(-1.35%)
Jun 30, 2008	37.42	37.66	36.56	36.86	270,578	-0.46(-1.23%)
Jun 27, 2008	37.16	38.00	36.78	37.32	806,585	+0.06(+0.16%)
Jun 26, 2008	37.90	38.57	37.16	37.26	209,333	-1.05(-2.74%)
Jun 25, 2008	37.37	38.70	37.37	38.31	187,351	+0.97(+2.58%)
Jun 24, 2008	37.59	37.83	37.16	37.34	164,927	-0.51(-1.36%)
Jun 23, 2008	38.90	38.90	37.76	37.85	277,063	-1.06(-2.72%)
Jun 20, 2008	39.84	39.90	38.62	38.91	413,760	-1.10(-2.74%)
Jun 19, 2008	39.80	40.37	39.35	40.01	269,240	+0.18(+0.46%)
Jun 18, 2008	39.82	40.01	39.52	39.82	203,141	-0.04(-0.10%)
Jun 17, 2008	39.62	40.21	39.45	39.86	204,952	+0.51(+1.30%)
Jun 16, 2008	39.06	39.68	38.47	39.35	442,402	+0.28(+0.73%)
Jun 13, 2008	38.99	39.10	38.58	39.06	248,989	+0.52(+1.35%)
Jun 12, 2008	38.97	39.30	38.08	38.54	350,912	-0.24(-0.61%)
Jun 11, 2008	39.37	39.45	38.67	38.78	221,229	-0.77(-1.96%)
Jun 10, 2008	39.32	39.67	38.71	39.55	190,355	+0.08(+0.21%)
Jun 09, 2008	40.07	40.07	38.79	39.47	213,805	-0.39(-0.98%)
Jun 06, 2008	40.95	41.20	39.83	39.86	170,346	-1.42(-3.43%)
Jun 05, 2008	40.63	41.35	40.60	41.28	209,109	+0.60(+1.47%)
Jun 04, 2008	38.90	41.12	38.79	40.68	365,904	+1.74(+4.46%)
Jun 03, 2008	38.38	39.63	38.26	38.94	429,939	+0.77(+2.03%)
Jun 02, 2008	38.58	38.70	37.90	38.17	359,809	-0.46(-1.19%)
May 30, 2008	38.66	38.99	38.24	38.63	332,190	-0.08(-0.20%)
May 29, 2008	37.63	39.16	36.86	38.70	351,117	+1.07(+2.85%)
May 28, 2008	37.30	38.10	37.07	37.63	456,810	+0.31(+0.84%)
May 27, 2008	35.89	37.42	35.28	37.32	290,963	+1.39(+3.86%)
May 26, 2008	35.72	36.15	35.23	35.93	184,051	+0.00(+0.00%)
May 23, 2008	35.72	36.15	35.23	35.93	184,051	-0.05(-0.13%)
May 22, 2008	36.00	36.33	35.64	35.98	141,987	+0.07(+0.19%)
May 21, 2008	35.88	36.44	35.54	35.91	169,252	+0.13(+0.36%)
May 20, 2008	35.46	35.82	35.44	35.78	307,452	+0.25(+0.71%)
May 19, 2008	35.20	35.66	35.08	35.52	316,195	+0.31(+0.87%)
May 16, 2008	35.62	35.62	34.62	35.22	288,445	-0.16(-0.45%)
May 15, 2008	35.92	35.92	34.74	35.38	426,696	-0.61(-1.70%)
May 14, 2008	35.59	36.49	35.46	35.99	168,683	+0.45(+1.27%)
May 13, 2008	35.92	36.05	35.05	35.54	159,179	-0.40(-1.11%)
May 12, 2008	35.82	36.01	34.62	35.94	184,952	+0.25(+0.69%)
May 09, 2008	35.66	35.83	35.29	35.69	108,665	-0.33(-0.91%)
May 08, 2008	35.74	36.29	35.54	36.02	188,259	+0.19(+0.53%)
May 07, 2008	36.70	36.70	35.34	35.83	257,444	-0.76(-2.07%)
May 06, 2008	35.61	36.77	35.61	36.59	221,100	+0.89(+2.49%)
May 05, 2008	37.29	37.30	35.30	35.70	361,803	-1.37(-3.70%)
May 02, 2008	38.94	39.04	36.97	37.07	928,865	-1.85(-4.76%)