Orasure Tech Inc (NQ: OSUR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2008	5.590	5.610	5.250	5.440	367,233	+0.02(+0.37%)
May 29, 2008	5.070	5.610	5.040	5.420	308,423	+0.30(+5.86%)
May 28, 2008	5.370	5.370	5.082	5.120	149,072	-0.22(-4.12%)
May 27, 2008	5.240	5.490	5.180	5.340	182,187	+0.13(+2.50%)
May 26, 2008	5.200	5.250	5.110	5.210	129,850	+0.00(+0.00%)
May 23, 2008	5.200	5.250	5.110	5.210	129,850	-0.03(-0.57%)
May 22, 2008	5.080	5.250	4.980	5.240	316,131	+0.19(+3.76%)
May 21, 2008	5.030	5.100	4.950	5.050	361,289	-0.01(-0.20%)
May 20, 2008	5.300	5.340	5.020	5.060	267,139	-0.25(-4.71%)
May 19, 2008	5.350	5.430	5.300	5.310	198,321	-0.06(-1.12%)
May 16, 2008	5.370	5.450	5.300	5.370	373,430	+0.03(+0.56%)
May 15, 2008	5.440	5.450	5.300	5.340	337,056	-0.06(-1.11%)
May 14, 2008	5.440	5.500	5.360	5.400	253,975	-0.05(-0.92%)
May 13, 2008	5.500	5.520	5.300	5.450	215,840	-0.03(-0.55%)
May 12, 2008	5.480	5.550	5.340	5.480	456,692	+0.00(+0.00%)
May 09, 2008	5.420	5.550	5.320	5.480	335,223	+0.02(+0.37%)
May 08, 2008	5.450	5.600	5.380	5.460	445,472	+0.05(+0.92%)
May 07, 2008	5.940	6.000	5.210	5.410	890,907	-1.16(-17.66%)
May 06, 2008	6.590	6.670	6.550	6.570	181,303	-0.10(-1.50%)
May 05, 2008	6.680	6.800	6.590	6.670	97,682	-0.05(-0.74%)
May 02, 2008	6.830	6.840	6.570	6.720	160,725	-0.03(-0.44%)
May 01, 2008	6.470	6.810	6.470	6.750	167,857	+0.29(+4.49%)
Apr 30, 2008	6.590	6.670	6.420	6.460	147,399	-0.10(-1.52%)
Apr 29, 2008	6.730	6.730	6.510	6.560	84,842	-0.15(-2.24%)
Apr 28, 2008	6.660	6.780	6.610	6.710	205,402	+0.05(+0.75%)
Apr 25, 2008	6.670	6.730	6.500	6.660	69,897	+0.03(+0.45%)
Apr 24, 2008	6.440	6.780	6.430	6.630	147,227	+0.15(+2.31%)
Apr 23, 2008	6.400	6.630	6.400	6.480	106,771	-0.02(-0.31%)
Apr 22, 2008	6.640	6.724	6.420	6.500	202,278	-0.19(-2.84%)
Apr 21, 2008	6.610	6.790	6.500	6.690	190,881	+0.08(+1.21%)
Apr 18, 2008	6.730	6.760	6.450	6.610	438,486	+0.03(+0.46%)
Apr 17, 2008	6.940	6.940	6.510	6.580	975,840	-0.40(-5.73%)
Apr 16, 2008	7.030	7.130	6.940	6.980	289,936	+0.00(+0.00%)
Apr 15, 2008	7.050	7.080	6.970	6.980	100,400	-0.04(-0.57%)
Apr 14, 2008	7.050	7.080	6.980	7.020	179,870	-0.07(-0.99%)
Apr 11, 2008	7.310	7.340	7.070	7.090	96,833	-0.32(-4.32%)
Apr 10, 2008	7.220	7.470	7.220	7.410	85,898	+0.21(+2.92%)
Apr 09, 2008	7.430	7.430	7.200	7.200	92,998	-0.23(-3.10%)
Apr 08, 2008	7.310	7.580	7.310	7.430	67,932	+0.04(+0.54%)
Apr 07, 2008	7.600	7.600	7.360	7.390	59,037	-0.16(-2.12%)
Apr 04, 2008	7.520	7.670	7.430	7.550	128,663	+0.12(+1.62%)
Apr 03, 2008	7.540	7.620	7.340	7.430	100,229	-0.14(-1.85%)
Apr 02, 2008	7.810	7.810	7.510	7.570	168,087	-0.18(-2.32%)
Apr 01, 2008	7.370	7.750	7.370	7.750	127,444	+0.44(+6.02%)
Mar 31, 2008	7.190	7.530	7.170	7.310	189,713	+0.05(+0.69%)
Mar 28, 2008	7.490	7.730	7.220	7.260	165,591	-0.20(-2.68%)
Mar 27, 2008	7.550	7.650	7.250	7.460	291,720	-0.10(-1.32%)
Mar 26, 2008	7.390	7.580	7.260	7.560	134,634	+0.12(+1.61%)
Mar 25, 2008	7.600	7.600	7.370	7.440	169,356	-0.14(-1.85%)
Mar 24, 2008	7.220	7.580	7.180	7.580	195,338	+0.36(+4.99%)
Mar 21, 2008	7.150	7.270	6.950	7.220	605,864	+0.00(+0.00%)
Mar 20, 2008	7.150	7.270	6.950	7.220	605,864	+0.20(+2.85%)
Mar 19, 2008	7.180	7.250	7.020	7.020	187,824	-0.06(-0.85%)
Mar 18, 2008	6.780	7.150	6.700	7.080	183,141	+0.39(+5.83%)
Mar 17, 2008	6.550	6.850	6.490	6.690	280,145	+0.02(+0.30%)
Mar 14, 2008	7.100	7.190	6.630	6.670	173,651	-0.36(-5.12%)
Mar 13, 2008	6.700	7.070	6.660	7.030	182,650	+0.24(+3.53%)
Mar 12, 2008	6.890	7.010	6.750	6.790	202,527	-0.07(-1.02%)
Mar 11, 2008	6.500	7.090	6.370	6.860	254,522	+0.34(+5.21%)
Mar 10, 2008	6.710	6.720	6.500	6.520	171,386	-0.18(-2.69%)
Mar 07, 2008	6.770	6.950	6.690	6.700	225,903	-0.15(-2.19%)
Mar 06, 2008	7.040	7.040	6.850	6.850	171,957	-0.24(-3.39%)
Mar 05, 2008	7.090	7.100	6.970	7.090	192,707	+0.03(+0.42%)
Mar 04, 2008	6.880	7.060	6.850	7.060	200,703	+0.09(+1.29%)
Mar 03, 2008	7.110	7.190	6.810	6.970	263,435	-0.17(-2.38%)
Feb 29, 2008	6.960	7.170	6.790	7.140	271,317	+0.08(+1.13%)
Feb 28, 2008	7.160	7.230	7.050	7.060	139,482	-0.10(-1.40%)
Feb 27, 2008	7.050	7.200	7.050	7.160	186,595	+0.05(+0.70%)
Feb 26, 2008	7.000	7.190	6.980	7.110	175,822	+0.08(+1.14%)
Feb 25, 2008	6.750	7.070	6.710	7.030	246,743	+0.27(+3.99%)
Feb 22, 2008	6.940	7.060	6.660	6.760	427,046	-0.15(-2.17%)
Feb 21, 2008	7.340	7.430	6.910	6.910	328,487	-0.39(-5.34%)
Feb 20, 2008	7.190	7.410	7.100	7.300	181,287	+0.09(+1.25%)
Feb 19, 2008	7.460	7.560	7.170	7.210	149,024	-0.21(-2.83%)
Feb 18, 2008	7.420	7.480	7.350	7.420	191,761	+0.00(+0.00%)
Feb 15, 2008	7.420	7.480	7.350	7.420	191,761	-0.04(-0.54%)
Feb 14, 2008	7.570	7.590	7.320	7.460	262,344	-0.08(-1.06%)
Feb 13, 2008	7.220	7.570	7.130	7.540	674,924	+0.05(+0.67%)
Feb 12, 2008	7.720	7.790	7.400	7.490	382,836	-0.30(-3.85%)
Feb 11, 2008	7.800	7.930	7.570	7.790	189,519	+0.18(+2.37%)
Feb 08, 2008	7.740	7.970	7.570	7.610	308,046	-0.13(-1.68%)
Feb 07, 2008	7.780	7.950	7.620	7.740	146,705	-0.09(-1.15%)
Feb 06, 2008	7.870	7.940	7.800	7.830	129,251	+0.01(+0.13%)
Feb 05, 2008	7.710	7.900	7.710	7.820	186,643	+0.02(+0.26%)
Feb 04, 2008	8.140	8.180	7.750	7.800	595,542	-0.36(-4.41%)
Feb 01, 2008	7.960	8.190	7.920	8.160	588,702	+0.25(+3.16%)
Jan 31, 2008	8.040	8.120	7.890	7.910	372,340	-0.14(-1.74%)
Jan 30, 2008	8.120	8.330	8.050	8.050	107,478	-0.15(-1.83%)
Jan 29, 2008	8.530	8.530	8.150	8.200	231,843	-0.29(-3.42%)
Jan 28, 2008	8.200	8.560	8.170	8.490	121,739	+0.26(+3.16%)
Jan 25, 2008	8.370	8.500	8.160	8.230	152,076	-0.02(-0.24%)
Jan 24, 2008	8.620	8.620	8.250	8.250	202,069	-0.37(-4.29%)
Jan 23, 2008	8.110	8.630	8.100	8.620	219,990	+0.37(+4.48%)
Jan 22, 2008	8.210	8.400	8.100	8.250	241,882	-0.28(-3.28%)
Jan 21, 2008	8.820	8.940	8.410	8.530	244,788	+0.00(+0.00%)
Jan 18, 2008	8.820	8.940	8.410	8.530	244,788	-0.33(-3.72%)
Jan 17, 2008	9.100	9.130	8.830	8.860	238,464	-0.25(-2.74%)
Jan 16, 2008	8.840	9.230	8.770	9.110	459,056	+0.31(+3.52%)
Jan 15, 2008	8.730	8.900	8.500	8.800	197,853	-0.06(-0.68%)
Jan 14, 2008	8.900	8.940	8.650	8.860	122,001	+0.04(+0.45%)
Jan 11, 2008	8.800	8.930	8.720	8.820	161,252	-0.07(-0.79%)
Jan 10, 2008	8.560	9.000	8.460	8.890	273,568	+0.21(+2.42%)
Jan 09, 2008	8.430	8.720	8.370	8.680	245,982	+0.25(+2.97%)
Jan 08, 2008	8.620	8.720	8.430	8.430	222,373	-0.17(-1.98%)
Jan 07, 2008	8.380	8.740	8.340	8.600	178,401	+0.23(+2.75%)
Jan 04, 2008	8.580	8.630	8.320	8.370	154,875	-0.32(-3.68%)
Jan 03, 2008	8.720	8.860	8.570	8.690	127,683	-0.03(-0.34%)
Jan 02, 2008	8.850	9.010	8.600	8.720	206,097	-0.17(-1.91%)
Jan 01, 2008	8.810	9.000	8.710	8.890	192,176	+0.00(+0.00%)
Dec 31, 2007	8.810	9.000	8.710	8.890	192,176	+0.02(+0.23%)
Dec 28, 2007	8.800	9.000	8.740	8.870	238,902	+0.11(+1.26%)
Dec 27, 2007	9.200	9.240	8.760	8.760	141,879	-0.49(-5.30%)
Dec 26, 2007	9.080	9.250	9.030	9.250	130,495	+0.10(+1.09%)
Dec 24, 2007	9.140	9.210	8.950	9.150	61,165	+0.04(+0.44%)
Dec 21, 2007	8.950	9.210	8.840	9.110	550,777	+0.29(+3.29%)
Dec 20, 2007	8.530	8.820	8.390	8.820	179,585	+0.36(+4.26%)
Dec 19, 2007	8.580	8.690	8.330	8.460	247,487	-0.13(-1.51%)
Dec 18, 2007	8.390	8.590	8.130	8.590	247,091	+0.32(+3.87%)
Dec 17, 2007	8.690	8.790	8.270	8.270	146,986	-0.43(-4.94%)
Dec 14, 2007	8.840	9.060	8.690	8.700	175,388	-0.27(-3.01%)
Dec 13, 2007	8.750	8.990	8.650	8.970	103,730	+0.18(+2.05%)
Dec 12, 2007	8.980	8.990	8.680	8.790	225,147	+0.10(+1.15%)
Dec 11, 2007	8.890	8.920	8.680	8.690	269,392	-0.17(-1.92%)
Dec 10, 2007	8.980	9.020	8.760	8.860	125,443	-0.15(-1.66%)
Dec 07, 2007	9.240	9.240	8.860	9.010	141,358	-0.22(-2.38%)
Dec 06, 2007	8.810	9.230	8.810	9.230	206,259	+0.42(+4.77%)
Dec 05, 2007	9.000	9.100	8.780	8.810	222,165	-0.05(-0.56%)
Dec 04, 2007	8.980	9.020	8.850	8.860	186,695	-0.20(-2.21%)
Dec 03, 2007	9.530	9.560	9.030	9.060	268,992	-0.42(-4.43%)
Nov 30, 2007	9.170	9.640	8.900	9.480	639,169	+0.42(+4.64%)
Nov 29, 2007	9.160	9.190	8.880	9.060	144,697	-0.13(-1.41%)
Nov 28, 2007	8.930	9.210	8.840	9.190	212,856	+0.36(+4.08%)
Nov 27, 2007	8.550	9.070	8.510	8.830	214,571	+0.32(+3.76%)
Nov 26, 2007	8.700	8.770	8.380	8.510	188,775	-0.20(-2.30%)
Nov 23, 2007	8.710	8.790	8.500	8.710	53,342	+0.05(+0.58%)
Nov 21, 2007	8.460	8.730	8.350	8.660	271,639	+0.17(+2.00%)
Nov 20, 2007	8.510	8.820	8.270	8.490	230,540	-0.24(-2.75%)
Nov 19, 2007	8.850	8.850	8.620	8.730	133,055	-0.23(-2.57%)
Nov 16, 2007	8.950	9.040	8.620	8.960	168,511	+0.03(+0.34%)
Nov 15, 2007	9.090	9.190	8.820	8.930	235,364	-0.20(-2.19%)
Nov 14, 2007	9.370	9.610	9.070	9.130	307,375	-0.14(-1.51%)
Nov 13, 2007	9.200	9.270	8.950	9.270	222,059	+0.12(+1.31%)
Nov 12, 2007	8.870	9.330	8.730	9.150	345,089	+0.24(+2.69%)
Nov 09, 2007	8.740	8.940	8.570	8.910	270,485	+0.12(+1.37%)
Nov 08, 2007	8.650	8.860	8.330	8.790	304,504	+0.20(+2.33%)
Nov 07, 2007	8.840	8.990	8.550	8.590	578,844	-0.38(-4.24%)
Nov 06, 2007	9.100	9.130	8.820	8.970	794,847	-0.12(-1.32%)
Nov 05, 2007	9.140	9.160	8.850	9.090	241,252	-0.19(-2.05%)
Nov 02, 2007	9.030	9.300	8.830	9.280	545,482	+0.37(+4.15%)
Nov 01, 2007	8.970	9.080	8.800	8.910	895,221	-0.16(-1.76%)
Oct 31, 2007	9.730	10.00	9.020	9.070	1,343,374	-0.75(-7.64%)
Oct 30, 2007	10.01	10.07	9.800	9.820	324,081	-0.22(-2.19%)
Oct 29, 2007	10.12	10.12	10.00	10.04	86,963	-0.13(-1.28%)
Oct 26, 2007	10.16	10.20	10.00	10.17	243,523	+0.13(+1.29%)
Oct 25, 2007	10.19	10.19	9.980	10.04	153,024	-0.10(-0.99%)
Oct 24, 2007	10.17	10.17	9.790	10.14	665,309	-0.07(-0.69%)
Oct 23, 2007	10.00	10.21	9.850	10.21	238,846	+0.25(+2.51%)
Oct 22, 2007	9.800	10.02	9.780	9.960	298,700	+0.19(+1.94%)
Oct 19, 2007	10.05	10.11	9.760	9.770	291,278	-0.28(-2.79%)
Oct 18, 2007	10.18	10.22	10.04	10.05	128,159	-0.15(-1.47%)
Oct 17, 2007	10.21	10.27	9.970	10.20	249,398	+0.04(+0.39%)
Oct 16, 2007	10.21	10.22	9.950	10.16	245,290	-0.06(-0.59%)
Oct 15, 2007	10.32	10.36	10.14	10.22	264,365	-0.04(-0.39%)
Oct 12, 2007	10.28	10.37	10.20	10.26	333,118	-0.03(-0.29%)
Oct 11, 2007	10.50	10.57	10.25	10.29	183,497	-0.21(-2.00%)
Oct 10, 2007	10.48	10.50	10.31	10.50	294,790	-0.02(-0.19%)
Oct 09, 2007	10.55	10.57	10.29	10.52	270,136	+0.00(+0.00%)
Oct 08, 2007	10.43	10.52	10.35	10.52	130,073	+0.05(+0.48%)
Oct 05, 2007	10.46	10.53	10.27	10.47	222,640	+0.06(+0.58%)
Oct 04, 2007	10.20	10.42	10.09	10.41	157,717	+0.23(+2.26%)
Oct 03, 2007	10.33	10.44	10.15	10.18	280,975	-0.23(-2.21%)
Oct 02, 2007	10.17	10.45	10.08	10.41	474,877	+0.27(+2.66%)
Oct 01, 2007	10.03	10.25	9.970	10.14	426,494	+0.09(+0.90%)
Sep 28, 2007	9.770	10.20	9.770	10.05	791,001	+0.25(+2.55%)
Sep 27, 2007	9.700	9.830	9.620	9.800	326,373	+0.15(+1.55%)
Sep 26, 2007	9.370	9.830	9.300	9.650	517,823	+0.29(+3.10%)
Sep 25, 2007	9.250	9.380	9.160	9.360	135,539	+0.03(+0.32%)
Sep 24, 2007	9.320	9.390	9.230	9.330	142,020	+0.01(+0.11%)
Sep 21, 2007	9.420	9.570	9.290	9.320	327,217	-0.03(-0.32%)
Sep 20, 2007	9.490	9.560	9.110	9.350	208,664	-0.21(-2.20%)
Sep 19, 2007	9.470	9.730	9.360	9.560	446,945	+0.11(+1.16%)
Sep 18, 2007	9.060	9.510	9.000	9.450	283,859	+0.32(+3.50%)
Sep 17, 2007	9.160	9.310	9.040	9.130	155,791	-0.07(-0.76%)
Sep 14, 2007	9.040	9.210	9.020	9.200	158,882	+0.03(+0.33%)
Sep 13, 2007	9.130	9.250	9.010	9.170	174,546	+0.10(+1.10%)
Sep 12, 2007	9.240	9.300	9.070	9.070	194,001	-0.20(-2.16%)
Sep 11, 2007	9.080	9.310	8.990	9.270	270,103	+0.26(+2.89%)
Sep 10, 2007	9.250	9.370	8.940	9.010	261,737	-0.21(-2.28%)
Sep 07, 2007	9.260	9.550	9.130	9.220	210,192	-0.23(-2.43%)
Sep 06, 2007	9.360	9.470	9.320	9.450	139,012	+0.11(+1.18%)
Sep 05, 2007	9.330	9.480	9.230	9.340	215,406	-0.07(-0.74%)
Sep 04, 2007	9.180	9.440	9.120	9.410	329,255	+0.21(+2.28%)
Aug 31, 2007	9.430	9.430	9.100	9.200	188,305	-0.09(-0.97%)
Aug 30, 2007	9.200	9.410	9.100	9.290	205,630	-0.01(-0.11%)
Aug 29, 2007	9.020	9.310	8.930	9.300	356,011	+0.43(+4.85%)
Aug 28, 2007	9.140	9.249	8.870	8.870	305,686	-0.35(-3.80%)
Aug 27, 2007	9.530	9.550	9.140	9.220	376,190	-0.38(-3.96%)
Aug 24, 2007	9.470	9.600	9.420	9.600	138,751	+0.12(+1.27%)
Aug 23, 2007	9.550	9.590	9.380	9.480	199,571	-0.01(-0.11%)
Aug 22, 2007	9.850	9.860	9.450	9.490	357,082	-0.25(-2.57%)
Aug 21, 2007	9.740	9.830	9.570	9.740	158,200	-0.02(-0.20%)
Aug 20, 2007	9.500	9.810	9.430	9.760	357,207	+0.31(+3.28%)
Aug 17, 2007	9.800	9.830	9.310	9.450	380,762	-0.04(-0.42%)
Aug 16, 2007	9.120	9.490	9.110	9.490	391,320	+0.32(+3.49%)
Aug 15, 2007	9.090	9.530	9.090	9.170	377,792	+0.04(+0.44%)
Aug 14, 2007	9.360	9.530	9.120	9.130	319,160	-0.21(-2.25%)
Aug 13, 2007	9.600	9.700	9.250	9.340	324,650	-0.16(-1.68%)
Aug 10, 2007	9.300	9.700	9.250	9.500	640,760	-0.05(-0.52%)
Aug 09, 2007	9.490	9.930	9.200	9.550	956,834	-0.03(-0.31%)
Aug 08, 2007	9.400	9.860	9.320	9.580	924,325	+0.17(+1.81%)
Aug 07, 2007	9.300	9.490	9.100	9.410	817,924	+0.02(+0.21%)
Aug 06, 2007	8.760	9.400	8.690	9.390	1,057,430	+0.57(+6.46%)
Aug 03, 2007	8.800	9.000	8.600	8.820	1,016,135	+0.16(+1.85%)
Aug 02, 2007	8.500	8.690	8.220	8.660	576,347	+0.20(+2.36%)
Aug 01, 2007	8.050	8.500	8.050	8.460	626,697	+0.45(+5.62%)
Jul 31, 2007	8.080	8.300	8.000	8.010	312,136	-0.09(-1.11%)
Jul 30, 2007	8.080	8.190	7.890	8.100	332,289	-0.01(-0.12%)
Jul 27, 2007	8.330	8.460	8.100	8.110	323,264	-0.27(-3.22%)
Jul 26, 2007	8.390	8.490	8.230	8.380	393,316	-0.12(-1.41%)
Jul 25, 2007	8.370	8.510	8.050	8.500	470,381	+0.19(+2.29%)
Jul 24, 2007	8.660	8.660	8.240	8.310	423,933	-0.28(-3.26%)
Jul 23, 2007	8.550	8.750	8.500	8.590	386,741	+0.09(+1.06%)
Jul 20, 2007	8.670	8.670	8.390	8.500	404,531	-0.19(-2.19%)
Jul 19, 2007	8.640	8.740	8.500	8.690	408,958	+0.11(+1.28%)
Jul 18, 2007	8.380	8.630	8.280	8.580	430,241	+0.18(+2.14%)
Jul 17, 2007	8.630	8.690	8.390	8.400	438,244	-0.21(-2.44%)
Jul 16, 2007	8.640	8.730	8.550	8.610	301,320	-0.03(-0.35%)
Jul 13, 2007	8.590	8.730	8.550	8.640	260,882	-0.01(-0.12%)
Jul 12, 2007	8.560	8.650	8.500	8.650	331,697	+0.14(+1.65%)
Jul 11, 2007	8.540	8.600	8.400	8.510	239,700	-0.03(-0.35%)
Jul 10, 2007	8.600	8.630	8.500	8.540	399,278	-0.03(-0.35%)
Jul 09, 2007	8.470	8.640	8.360	8.570	482,648	+0.19(+2.27%)
Jul 06, 2007	8.210	8.460	8.140	8.380	273,357	+0.16(+1.95%)
Jul 05, 2007	8.180	8.260	8.100	8.220	179,541	+0.06(+0.74%)
Jul 03, 2007	8.170	8.240	8.070	8.160	101,052	+0.00(+0.00%)
Jul 02, 2007	8.250	8.286	8.090	8.160	181,096	-0.02(-0.24%)
Jun 29, 2007	8.270	8.310	8.150	8.180	257,535	-0.07(-0.85%)
Jun 28, 2007	8.370	8.370	8.160	8.250	206,040	-0.12(-1.43%)
Jun 27, 2007	8.160	8.370	8.050	8.370	245,393	+0.18(+2.20%)
Jun 26, 2007	8.080	8.310	8.080	8.190	321,723	+0.17(+2.12%)
Jun 25, 2007	8.120	8.340	7.970	8.020	241,798	-0.09(-1.11%)
Jun 22, 2007	8.070	8.210	8.010	8.110	465,078	+0.02(+0.25%)
Jun 21, 2007	8.150	8.150	7.980	8.090	137,909	+0.00(+0.00%)
Jun 20, 2007	8.330	8.330	8.050	8.090	337,900	-0.23(-2.76%)
Jun 19, 2007	8.320	8.370	8.250	8.320	218,200	-0.03(-0.36%)
Jun 18, 2007	8.480	8.480	8.200	8.350	255,700	-0.07(-0.83%)
Jun 15, 2007	8.480	8.490	8.280	8.420	423,400	+0.02(+0.24%)
Jun 14, 2007	8.200	8.410	8.200	8.400	452,300	+0.18(+2.19%)
Jun 13, 2007	8.000	8.330	7.980	8.220	627,900	+0.25(+3.14%)
Jun 12, 2007	7.720	8.020	7.610	7.970	853,500	+0.22(+2.84%)
Jun 11, 2007	7.850	7.910	7.590	7.750	516,514	+0.15(+1.97%)
Jun 08, 2007	7.420	7.610	7.410	7.600	135,456	+0.15(+2.01%)
Jun 07, 2007	7.520	7.670	7.399	7.450	193,783	-0.13(-1.72%)
Jun 06, 2007	7.560	7.720	7.520	7.580	198,270	-0.04(-0.52%)
Jun 05, 2007	7.770	7.800	7.570	7.620	335,326	-0.15(-1.93%)
Jun 04, 2007	7.740	7.800	7.658	7.770	250,892	+0.01(+0.13%)