Star Gas Partners LP (NY: SGU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2006	1.073	1.158	1.051	1.135	579,606	+0.06(+5.83%)
Apr 27, 2006	1.059	1.091	1.059	1.073	386,553	-0.01(-1.23%)
Apr 26, 2006	1.095	1.140	1.055	1.086	434,648	-0.06(-5.07%)
Apr 25, 2006	1.122	1.162	1.104	1.144	318,324	+0.01(+1.18%)
Apr 24, 2006	1.207	1.207	1.127	1.131	466,861	-0.05(-4.53%)
Apr 21, 2006	1.104	1.198	1.095	1.185	1,176,213	+0.04(+3.92%)
Apr 20, 2006	1.010	1.153	1.006	1.140	1,433,020	+0.09(+8.97%)
Apr 19, 2006	1.042	1.055	1.019	1.046	643,807	-0.00(-0.43%)
Apr 18, 2006	1.015	1.055	1.006	1.051	540,906	+0.02(+1.73%)
Apr 17, 2006	0.9924	1.042	0.9879	1.033	545,827	+0.00(+0.43%)
Apr 13, 2006	1.051	1.046	1.028	1.028	270,900	-0.02(-2.13%)
Apr 12, 2006	1.019	1.068	1.019	1.051	588,554	+0.04(+3.98%)
Apr 11, 2006	1.010	1.042	0.9924	1.010	542,695	-0.01(-1.31%)
Apr 10, 2006	1.068	1.082	1.001	1.024	557,012	-0.06(-5.37%)
Apr 07, 2006	1.162	1.162	1.082	1.082	639,781	-0.08(-6.56%)
Apr 06, 2006	1.140	1.171	1.140	1.158	442,254	-0.01(-0.77%)
Apr 05, 2006	1.162	1.180	1.140	1.167	317,653	-0.01(-0.76%)
Apr 04, 2006	1.207	1.225	1.167	1.176	584,751	-0.06(-5.05%)
Apr 03, 2006	1.274	1.283	1.211	1.238	445,833	-0.01(-0.72%)
Mar 31, 2006	1.274	1.287	1.225	1.247	293,941	-0.02(-1.41%)
Mar 30, 2006	1.287	1.292	1.252	1.265	429,056	-0.03(-2.41%)
Mar 29, 2006	1.243	1.296	1.229	1.296	545,603	+0.03(+2.11%)
Mar 28, 2006	1.247	1.283	1.247	1.270	179,407	+0.02(+1.43%)
Mar 27, 2006	1.274	1.287	1.252	1.252	139,812	-0.02(-1.41%)
Mar 24, 2006	1.305	1.310	1.247	1.270	465,071	-0.02(-1.73%)
Mar 23, 2006	1.247	1.314	1.229	1.292	1,483,800	+0.14(+12.02%)
Mar 22, 2006	1.194	1.207	1.140	1.153	210,054	-0.05(-4.09%)
Mar 21, 2006	1.176	1.229	1.144	1.202	399,304	+0.01(+1.13%)
Mar 20, 2006	1.229	1.229	1.185	1.189	152,115	-0.04(-2.92%)
Mar 17, 2006	1.247	1.252	1.216	1.225	339,576	-0.02(-1.44%)
Mar 16, 2006	1.207	1.243	1.189	1.243	539,116	+0.05(+4.12%)
Mar 15, 2006	1.202	1.225	1.185	1.194	118,784	-0.02(-1.84%)
Mar 14, 2006	1.243	1.243	1.189	1.216	776,238	-0.03(-2.16%)
Mar 13, 2006	1.274	1.278	1.229	1.243	238,016	-0.03(-2.46%)
Mar 10, 2006	1.287	1.292	1.274	1.274	345,168	+0.00(+0.00%)
Mar 09, 2006	1.229	1.283	1.211	1.274	427,937	+0.08(+7.14%)
Mar 08, 2006	1.207	1.229	1.180	1.189	208,488	-0.02(-1.48%)
Mar 07, 2006	1.265	1.292	1.202	1.207	811,359	-0.07(-5.26%)
Mar 06, 2006	1.207	1.337	1.207	1.274	2,442,801	+0.07(+5.56%)
Mar 03, 2006	1.216	1.247	1.207	1.207	204,685	-0.03(-2.17%)
Mar 02, 2006	1.234	1.252	1.211	1.234	175,380	+0.00(+0.00%)
Mar 01, 2006	1.207	1.252	1.198	1.234	341,365	+0.05(+4.55%)
Feb 28, 2006	1.162	1.189	1.144	1.180	238,687	+0.02(+1.54%)
Feb 27, 2006	1.243	1.247	1.162	1.162	683,850	-0.07(-5.80%)
Feb 24, 2006	1.292	1.292	1.211	1.234	344,050	+0.01(+0.73%)
Feb 23, 2006	1.229	1.252	1.207	1.225	294,612	-0.01(-1.08%)
Feb 22, 2006	1.234	1.274	1.202	1.238	491,468	-0.04(-2.81%)
Feb 21, 2006	1.305	1.305	1.234	1.274	539,340	-0.02(-1.72%)
Feb 17, 2006	1.328	1.328	1.220	1.296	1,599,006	-0.03(-2.36%)
Feb 16, 2006	1.185	1.381	1.167	1.328	4,001,765	+0.21(+19.28%)
Feb 15, 2006	1.135	1.135	1.086	1.113	225,936	-0.02(-1.97%)
Feb 14, 2006	1.158	1.158	1.113	1.135	184,776	+0.00(+0.00%)
Feb 13, 2006	1.118	1.185	1.095	1.135	417,200	+0.03(+2.83%)
Feb 10, 2006	1.162	1.202	1.095	1.104	399,975	-0.04(-3.29%)
Feb 09, 2006	1.091	1.185	1.091	1.142	474,467	+0.01(+0.55%)
Feb 08, 2006	1.051	1.140	1.010	1.135	949,829	+0.08(+8.08%)
Feb 07, 2006	1.059	1.140	0.9835	1.051	1,355,844	-0.03(-2.49%)
Feb 06, 2006	1.261	1.341	1.051	1.077	4,456,099	-0.16(-12.68%)
Feb 03, 2006	1.252	1.319	1.220	1.234	2,317,082	-0.00(-0.36%)
Feb 02, 2006	1.167	1.261	1.153	1.238	3,097,570	+0.09(+8.20%)
Feb 01, 2006	1.144	1.167	1.118	1.144	1,103,958	-0.02(-1.92%)
Jan 31, 2006	1.113	1.180	1.082	1.167	1,079,351	+0.08(+7.41%)
Jan 30, 2006	1.046	1.100	1.042	1.086	491,244	+0.04(+3.85%)
Jan 27, 2006	0.9924	1.046	0.9924	1.046	482,744	+0.03(+2.63%)
Jan 26, 2006	0.9477	1.019	0.9477	1.019	1,114,248	+0.06(+6.05%)
Jan 25, 2006	1.006	1.042	0.9611	0.9611	802,411	-0.05(-4.87%)
Jan 24, 2006	1.073	1.073	1.006	1.010	682,955	-0.06(-5.44%)
Jan 23, 2006	1.149	1.149	1.055	1.068	582,066	-0.02(-2.05%)
Jan 20, 2006	1.082	1.140	1.068	1.091	956,540	-0.00(-0.41%)
Jan 19, 2006	1.051	1.095	0.9924	1.095	763,934	+0.07(+6.52%)
Jan 18, 2006	1.024	1.051	1.019	1.028	442,030	+0.00(+0.00%)
Jan 17, 2006	1.095	1.104	1.015	1.028	507,127	+0.00(+0.00%)
Jan 13, 2006	1.028	1.073	0.9879	1.028	1,567,911	+0.00(+0.00%)
Jan 12, 2006	1.198	1.225	1.006	1.028	1,712,198	-0.18(-15.13%)
Jan 11, 2006	1.207	1.229	1.185	1.211	1,149,145	+0.02(+1.50%)
Jan 10, 2006	1.162	1.225	1.149	1.194	2,077,052	+0.04(+3.89%)
Jan 09, 2006	1.051	1.149	1.033	1.149	1,333,027	+0.13(+13.22%)
Jan 06, 2006	0.9343	1.033	0.9343	1.015	1,610,638	+0.08(+8.61%)
Jan 05, 2006	0.8315	0.9611	0.8270	0.9343	757,894	+0.10(+11.76%)
Jan 04, 2006	0.8181	0.8583	0.8181	0.8359	404,449	+0.01(+1.63%)
Jan 03, 2006	0.8494	0.8583	0.8181	0.8225	537,326	-0.01(-1.08%)
Dec 30, 2005	0.8136	0.8315	0.8046	0.8315	754,986	+0.01(+1.64%)
Dec 29, 2005	0.8136	0.8404	0.8091	0.8181	948,263	-0.00(-0.54%)
Dec 28, 2005	0.7689	0.8494	0.7645	0.8225	1,147,579	+0.05(+6.98%)
Dec 27, 2005	0.8002	0.8180	0.7644	0.7689	1,418,032	-0.04(-4.44%)
Dec 23, 2005	0.7823	0.8225	0.7823	0.8046	364,183	+0.02(+2.86%)
Dec 22, 2005	0.7868	0.8404	0.7823	0.7823	786,528	+0.00(+0.00%)
Dec 21, 2005	0.7778	0.7868	0.7599	0.7823	609,805	+0.01(+1.16%)
Dec 20, 2005	0.7555	0.7912	0.7510	0.7734	776,685	-0.01(-1.14%)
Dec 19, 2005	0.7734	0.8002	0.7555	0.7823	1,553,371	+0.03(+4.17%)
Dec 16, 2005	0.7823	0.7957	0.7465	0.7510	896,141	-0.05(-6.15%)
Dec 15, 2005	0.8449	0.8494	0.7689	0.8002	1,872,367	-0.04(-5.29%)
Dec 14, 2005	0.8717	0.8941	0.8359	0.8449	850,506	-0.03(-3.08%)
Dec 13, 2005	1.006	1.006	0.8628	0.8717	2,518,859	-0.13(-13.33%)
Dec 12, 2005	0.9700	1.010	0.9611	1.006	742,012	+0.03(+2.74%)
Dec 09, 2005	0.9790	0.9835	0.9566	0.9790	309,824	+0.00(+0.00%)
Dec 08, 2005	0.9835	1.006	0.9164	0.9790	821,201	+0.01(+0.92%)
Dec 07, 2005	0.9388	0.9835	0.9209	0.9700	1,436,823	+0.07(+7.43%)
Dec 06, 2005	0.9253	1.046	0.8359	0.9030	3,182,129	-0.02(-2.42%)
Dec 05, 2005	0.7152	0.9388	0.6929	0.9253	8,052,073	+0.34(+56.82%)
Dec 02, 2005	0.6214	0.6437	0.5811	0.5901	806,437	-0.04(-5.71%)
Dec 01, 2005	0.6214	0.6616	0.6169	0.6258	1,181,805	+0.01(+1.45%)
Nov 30, 2005	0.5588	0.6258	0.5410	0.6169	1,709,961	+0.07(+12.20%)
Nov 29, 2005	0.5498	0.5588	0.5230	0.5498	1,520,934	+0.03(+6.03%)
Nov 28, 2005	0.5141	0.5543	0.5051	0.5186	1,148,474	+0.01(+1.75%)
Nov 25, 2005	0.5141	0.5141	0.4962	0.5096	530,615	+0.01(+2.70%)
Nov 23, 2005	0.5141	0.5364	0.4873	0.4962	1,490,511	-0.02(-3.48%)
Nov 22, 2005	0.6169	0.6482	0.5141	0.5141	2,284,422	-0.08(-13.53%)
Nov 21, 2005	0.5141	0.6705	0.4962	0.5945	2,051,998	+0.11(+22.02%)
Nov 18, 2005	0.4694	0.5230	0.4694	0.4873	2,572,771	+0.02(+3.81%)
Nov 17, 2005	0.4917	0.4962	0.4515	0.4694	931,038	-0.03(-5.41%)
Nov 16, 2005	0.5320	0.5320	0.4962	0.4962	631,504	-0.02(-3.48%)
Nov 15, 2005	0.5141	0.5364	0.5141	0.5141	344,497	-0.00(-0.86%)
Nov 14, 2005	0.5186	0.5454	0.5096	0.5186	719,642	+0.00(+0.00%)
Nov 11, 2005	0.5275	0.5275	0.5051	0.5186	359,261	-0.00(-0.85%)
Nov 10, 2005	0.5543	0.5543	0.5007	0.5230	553,656	+0.00(+0.00%)
Nov 09, 2005	0.6258	0.6258	0.5096	0.5230	1,355,844	-0.09(-15.22%)
Nov 08, 2005	0.7823	0.7823	0.6169	0.6169	757,447	-0.08(-12.10%)
Nov 07, 2005	0.7108	0.7197	0.6258	0.7018	863,257	+0.04(+5.37%)
Nov 04, 2005	0.6705	0.7957	0.6661	0.6661	2,266,526	+0.11(+19.20%)
Nov 03, 2005	0.5051	0.5588	0.4694	0.5588	1,304,840	+0.02(+4.17%)
Nov 02, 2005	0.5767	0.5901	0.5141	0.5364	767,290	-0.06(-9.91%)
Nov 01, 2005	0.6080	0.6124	0.5811	0.5954	581,843	-0.02(-3.48%)
Oct 31, 2005	0.6482	0.6929	0.5945	0.6169	536,432	-0.04(-6.75%)
Oct 28, 2005	0.6348	0.6969	0.6258	0.6616	202,672	-0.01(-1.99%)
Oct 27, 2005	0.7018	0.7287	0.6661	0.6750	266,873	-0.03(-3.82%)
Oct 26, 2005	0.7152	0.7152	0.6750	0.7018	330,404	-0.03(-3.68%)
Oct 25, 2005	0.7510	0.7599	0.6929	0.7287	414,068	-0.02(-2.40%)
Oct 24, 2005	0.7599	0.7823	0.7376	0.7465	142,720	-0.01(-1.18%)
Oct 21, 2005	0.7823	0.7823	0.7485	0.7555	404,672	-0.00(-0.59%)
Oct 20, 2005	0.8181	0.8181	0.7510	0.7599	725,458	-0.07(-8.11%)
Oct 19, 2005	0.8270	0.8449	0.7823	0.8270	91,940	+0.00(+0.00%)
Oct 18, 2005	0.8091	0.8494	0.7868	0.8270	245,846	-0.01(-1.60%)
Oct 17, 2005	0.8359	0.8449	0.7868	0.8404	224,370	+0.02(+2.17%)
Oct 14, 2005	0.8225	0.8315	0.8091	0.8225	249,201	+0.00(+0.00%)
Oct 13, 2005	0.8225	0.8270	0.8046	0.8225	286,112	+0.04(+5.14%)
Oct 12, 2005	0.7599	0.8494	0.7599	0.7823	1,269,496	+0.03(+3.55%)
Oct 11, 2005	0.8672	0.8851	0.7510	0.7555	976,225	-0.14(-15.50%)
Oct 10, 2005	0.9790	0.9790	0.8538	0.8941	625,688	-0.09(-9.09%)
Oct 07, 2005	1.019	1.019	0.9477	0.9835	246,517	-0.04(-3.51%)
Oct 06, 2005	1.028	1.064	1.001	1.019	259,268	-0.00(-0.44%)
Oct 05, 2005	1.028	1.064	1.006	1.024	346,287	-0.00(-0.43%)
Oct 04, 2005	1.042	1.073	1.015	1.028	206,474	-0.04(-3.77%)
Oct 03, 2005	1.118	1.131	1.055	1.068	163,971	-0.04(-3.63%)
Sep 30, 2005	1.082	1.127	1.073	1.109	115,205	+0.03(+2.48%)
Sep 29, 2005	1.077	1.095	1.073	1.082	45,187	-0.01(-1.22%)
Sep 28, 2005	1.046	1.095	1.033	1.095	129,969	+0.03(+2.51%)
Sep 27, 2005	1.086	1.086	1.028	1.068	324,588	-0.05(-4.40%)
Sep 26, 2005	1.153	1.171	1.118	1.118	249,425	-0.04(-3.10%)
Sep 23, 2005	1.153	1.162	1.127	1.153	228,621	+0.02(+1.57%)
Sep 22, 2005	1.162	1.167	1.127	1.135	183,881	-0.03(-2.68%)
Sep 21, 2005	1.211	1.211	1.162	1.167	161,734	-0.05(-4.40%)
Sep 20, 2005	1.256	1.265	1.176	1.220	127,732	+0.00(+0.00%)
Sep 19, 2005	1.189	1.247	1.162	1.220	193,500	+0.03(+2.63%)
Sep 16, 2005	1.185	1.198	1.162	1.189	111,178	-0.00(-0.37%)
Sep 15, 2005	1.171	1.202	1.167	1.194	54,135	+0.02(+1.91%)
Sep 14, 2005	1.207	1.216	1.162	1.171	218,330	-0.03(-2.24%)
Sep 13, 2005	1.211	1.225	1.194	1.198	91,493	-0.03(-2.55%)
Sep 12, 2005	1.207	1.229	1.189	1.229	141,825	+0.01(+1.10%)
Sep 09, 2005	1.216	1.229	1.189	1.216	80,531	-0.01(-1.09%)
Sep 08, 2005	1.225	1.229	1.207	1.229	135,114	+0.01(+0.73%)
Sep 07, 2005	1.211	1.225	1.189	1.220	134,443	+0.03(+2.25%)
Sep 06, 2005	1.167	1.229	1.167	1.194	152,563	+0.03(+2.30%)
Sep 02, 2005	1.167	1.229	1.162	1.167	158,603	-0.02(-1.51%)
Sep 01, 2005	1.220	1.220	1.167	1.185	231,305	-0.04(-2.93%)
Aug 31, 2005	1.234	1.261	1.207	1.220	171,354	-0.03(-2.15%)
Aug 30, 2005	1.261	1.261	1.229	1.247	94,848	-0.01(-1.06%)
Aug 29, 2005	1.252	1.265	1.211	1.261	213,856	+0.05(+4.45%)
Aug 26, 2005	1.261	1.278	1.202	1.207	170,682	-0.07(-5.26%)
Aug 25, 2005	1.296	1.305	1.270	1.274	147,865	-0.01(-1.04%)
Aug 24, 2005	1.296	1.305	1.270	1.287	110,507	-0.00(-0.35%)
Aug 23, 2005	1.274	1.305	1.274	1.292	115,652	+0.03(+2.48%)
Aug 22, 2005	1.278	1.305	1.252	1.261	195,513	+0.02(+1.80%)
Aug 19, 2005	1.252	1.278	1.238	1.238	125,048	-0.01(-1.07%)
Aug 18, 2005	1.274	1.274	1.243	1.252	87,019	+0.00(+0.00%)
Aug 17, 2005	1.278	1.278	1.234	1.252	316,311	-0.02(-1.41%)
Aug 16, 2005	1.252	1.270	1.207	1.270	321,009	+0.08(+7.17%)
Aug 15, 2005	1.323	1.323	1.122	1.185	909,563	-0.12(-9.25%)
Aug 12, 2005	1.296	1.314	1.278	1.305	156,813	+0.01(+1.04%)
Aug 11, 2005	1.319	1.337	1.261	1.292	158,155	-0.02(-1.37%)
Aug 10, 2005	1.386	1.413	1.310	1.310	486,994	-0.12(-8.44%)
Aug 09, 2005	1.743	1.743	1.296	1.430	1,024,545	-0.16(-10.11%)
Aug 08, 2005	1.551	1.596	1.480	1.591	499,521	+0.01(+0.82%)
Aug 05, 2005	1.618	1.636	1.533	1.578	451,649	-0.05(-2.99%)
Aug 04, 2005	1.623	1.739	1.574	1.627	675,797	+0.02(+1.11%)
Aug 03, 2005	1.453	1.667	1.435	1.609	981,370	+0.18(+12.50%)
Aug 02, 2005	1.261	1.448	1.261	1.430	637,991	+0.21(+17.65%)
Aug 01, 2005	1.216	1.372	1.189	1.216	893,009	-0.01(-1.09%)
Jul 29, 2005	1.158	1.252	1.158	1.229	107,823	+0.06(+5.36%)
Jul 28, 2005	1.189	1.216	1.162	1.167	114,981	-0.02(-1.88%)
Jul 27, 2005	1.198	1.207	1.171	1.189	256,359	+0.00(+0.38%)
Jul 26, 2005	1.167	1.207	1.144	1.185	77,176	+0.02(+1.92%)
Jul 25, 2005	1.229	1.247	1.162	1.162	287,677	-0.06(-5.11%)
Jul 22, 2005	1.252	1.270	1.225	1.225	192,829	-0.03(-2.14%)
Jul 21, 2005	1.243	1.270	1.243	1.252	60,846	+0.01(+0.72%)
Jul 20, 2005	1.243	1.274	1.238	1.243	100,888	+0.00(+0.00%)
Jul 19, 2005	1.270	1.274	1.229	1.243	196,408	+0.00(+0.00%)
Jul 18, 2005	1.252	1.278	1.243	1.243	93,730	-0.01(-1.07%)
Jul 15, 2005	1.256	1.283	1.238	1.256	95,967	-0.02(-1.75%)
Jul 14, 2005	1.238	1.283	1.234	1.278	160,840	+0.04(+3.25%)
Jul 13, 2005	1.319	1.319	1.234	1.238	174,933	-0.05(-4.15%)
Jul 12, 2005	1.328	1.328	1.274	1.292	171,577	-0.00(-0.34%)
Jul 11, 2005	1.332	1.337	1.270	1.296	178,065	+0.04(+3.20%)
Jul 08, 2005	1.234	1.274	1.234	1.256	89,703	+0.02(+1.81%)
Jul 07, 2005	1.265	1.265	1.229	1.234	135,785	-0.04(-3.16%)
Jul 06, 2005	1.359	1.359	1.274	1.274	412,278	-0.03(-2.06%)
Jul 05, 2005	1.278	1.341	1.278	1.301	397,738	+0.01(+0.69%)
Jul 01, 2005	1.274	1.314	1.274	1.292	130,640	+0.02(+1.40%)
Jun 30, 2005	1.328	1.337	1.252	1.274	233,542	+0.01(+0.71%)
Jun 29, 2005	1.270	1.332	1.229	1.265	365,749	-0.00(-0.35%)
Jun 28, 2005	1.296	1.314	1.247	1.270	269,781	-0.05(-3.73%)
Jun 27, 2005	1.296	1.368	1.252	1.319	240,477	+0.02(+1.72%)
Jun 24, 2005	1.341	1.341	1.287	1.296	140,483	-0.04(-2.68%)
Jun 23, 2005	1.341	1.368	1.319	1.332	578,935	-0.01(-0.67%)
Jun 22, 2005	1.346	1.377	1.319	1.341	392,145	-0.01(-0.66%)
Jun 21, 2005	1.341	1.386	1.341	1.350	241,595	+0.01(+0.67%)
Jun 20, 2005	1.350	1.377	1.305	1.341	1,073,535	+0.00(+0.33%)
Jun 17, 2005	1.430	1.466	1.319	1.337	542,919	-0.09(-6.56%)
Jun 16, 2005	1.466	1.466	1.408	1.430	134,219	-0.04(-2.44%)
Jun 15, 2005	1.439	1.471	1.426	1.466	74,268	+0.02(+1.23%)
Jun 14, 2005	1.475	1.475	1.439	1.448	146,747	-0.02(-1.52%)
Jun 13, 2005	1.475	1.489	1.430	1.471	252,557	+0.00(+0.30%)
Jun 10, 2005	1.475	1.493	1.430	1.466	157,932	-0.03(-1.80%)
Jun 09, 2005	1.533	1.533	1.457	1.493	219,225	-0.04(-2.62%)
Jun 08, 2005	1.565	1.565	1.506	1.533	213,856	-0.04(-2.83%)
Jun 07, 2005	1.632	1.636	1.506	1.578	222,133	-0.06(-3.55%)
Jun 06, 2005	1.632	1.658	1.587	1.636	153,234	+0.00(+0.00%)
Jun 03, 2005	1.600	1.654	1.587	1.636	207,817	+0.04(+2.23%)
Jun 02, 2005	1.658	1.676	1.565	1.600	152,115	-0.06(-3.50%)
Jun 01, 2005	1.694	1.699	1.654	1.658	154,800	-0.00(-0.27%)
May 31, 2005	1.708	1.712	1.658	1.663	340,694	+0.01(+0.81%)
May 27, 2005	1.609	1.690	1.609	1.650	280,295	+0.07(+4.53%)
May 26, 2005	1.511	1.587	1.511	1.578	294,612	+0.08(+5.06%)
May 25, 2005	1.457	1.556	1.448	1.502	353,445	+0.07(+4.67%)
May 24, 2005	1.453	1.462	1.417	1.435	398,633	-0.00(-0.31%)
May 23, 2005	1.493	1.493	1.430	1.439	391,474	-0.05(-3.59%)
May 20, 2005	1.542	1.542	1.430	1.493	210,277	-0.03(-2.05%)
May 19, 2005	1.489	1.587	1.489	1.524	320,114	+0.03(+1.79%)
May 18, 2005	1.498	1.538	1.480	1.498	404,225	+0.00(+0.00%)
May 17, 2005	1.524	1.565	1.435	1.498	732,840	-0.05(-3.18%)
May 16, 2005	1.752	1.770	1.475	1.547	1,219,834	-0.19(-11.05%)
May 13, 2005	1.855	1.922	1.721	1.739	788,541	-0.10(-5.35%)
May 12, 2005	1.784	2.012	1.766	1.837	2,313,055	+0.06(+3.27%)
May 11, 2005	1.761	1.806	1.761	1.779	839,768	+0.03(+1.53%)
May 10, 2005	1.779	1.833	1.743	1.752	1,326,539	+0.01(+0.77%)
May 09, 2005	1.676	1.855	1.542	1.739	3,062,450	+0.22(+14.41%)
May 06, 2005	1.158	1.600	1.122	1.520	2,823,762	+0.46(+43.46%)
May 05, 2005	1.100	1.158	1.046	1.059	544,485	-0.04(-3.66%)
May 04, 2005	1.140	1.185	1.059	1.100	630,162	+0.01(+1.23%)
May 03, 2005	1.109	1.229	1.059	1.086	1,387,162	+0.06(+5.65%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.