Eastmain Res Inc (TSX: ER )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	0.6900	0.7000	0.6800	0.7000	84,600	+0.01(+1.45%)
Aug 30, 2007	0.6300	0.7000	0.6300	0.6900	185,900	+0.06(+9.52%)
Aug 29, 2007	0.5900	0.6300	0.5900	0.6300	81,400	+0.03(+5.00%)
Aug 28, 2007	0.5900	0.6100	0.5900	0.6000	47,000	-0.02(-3.23%)
Aug 27, 2007	0.6300	0.6300	0.6200	0.6200	8,500	-0.01(-1.59%)
Aug 24, 2007	0.6100	0.6300	0.5900	0.6300	59,500	+0.03(+5.00%)
Aug 23, 2007	0.6300	0.6400	0.6000	0.6000	70,000	-0.02(-3.23%)
Aug 22, 2007	0.6200	0.6500	0.5700	0.6200	84,200	+0.05(+8.77%)
Aug 21, 2007	0.5900	0.6400	0.5700	0.5700	53,510	+0.00(+0.00%)
Aug 20, 2007	0.5900	0.6000	0.5700	0.5700	106,200	-0.02(-3.39%)
Aug 17, 2007	0.6300	0.6400	0.5700	0.5900	187,922	-0.01(-1.67%)
Aug 16, 2007	0.6400	0.6400	0.5700	0.6000	227,400	-0.05(-7.69%)
Aug 15, 2007	0.6800	0.6900	0.6500	0.6500	123,654	-0.04(-5.80%)
Aug 14, 2007	0.7300	0.7300	0.6800	0.6900	133,000	-0.02(-2.82%)
Aug 13, 2007	0.7300	0.7400	0.7100	0.7100	34,000	-0.02(-2.74%)
Aug 10, 2007	0.7300	0.7300	0.7100	0.7300	88,300	-0.01(-1.35%)
Aug 09, 2007	0.7500	0.7600	0.7300	0.7400	41,750	+0.01(+1.37%)
Aug 08, 2007	0.7200	0.7300	0.7100	0.7300	74,850	+0.02(+2.82%)
Aug 07, 2007	0.7300	0.7300	0.7100	0.7100	27,000	-0.01(-1.39%)
Aug 06, 2007	0.7200	0.7400	0.7100	0.7200	73,533	+0.00(+0.00%)
Aug 03, 2007	0.7200	0.7400	0.7100	0.7200	73,533	-0.02(-2.70%)
Aug 02, 2007	0.7700	0.7700	0.7100	0.7400	123,080	-0.02(-2.63%)
Aug 01, 2007	0.7700	0.7700	0.7400	0.7600	120,500	-0.01(-1.30%)
Jul 31, 2007	0.7700	0.8000	0.7700	0.7700	162,045	-0.01(-1.28%)
Jul 30, 2007	0.7200	0.8200	0.7200	0.7800	589,650	+0.08(+11.43%)
Jul 27, 2007	0.6800	0.7000	0.6800	0.7000	63,850	+0.03(+4.48%)
Jul 26, 2007	0.6700	0.7000	0.6700	0.6700	134,600	+0.00(+0.00%)
Jul 25, 2007	0.6700	0.6700	0.6700	0.6700	1,000	-0.02(-2.90%)
Jul 24, 2007	0.6900	0.6900	0.6900	0.6900	5,000	+0.01(+1.47%)
Jul 23, 2007	0.7000	0.7000	0.6700	0.6800	52,825	-0.02(-2.86%)
Jul 20, 2007	0.7100	0.7200	0.7000	0.7000	49,200	-0.01(-1.41%)
Jul 19, 2007	0.7000	0.7100	0.6700	0.7100	81,200	+0.02(+2.90%)
Jul 18, 2007	0.6700	0.6900	0.6700	0.6900	35,000	+0.02(+2.99%)
Jul 17, 2007	0.7000	0.7000	0.6700	0.6700	134,100	-0.03(-4.29%)
Jul 16, 2007	0.7300	0.7300	0.7000	0.7000	86,500	-0.02(-2.78%)
Jul 13, 2007	0.7100	0.7300	0.7100	0.7200	55,060	+0.00(+0.00%)
Jul 12, 2007	0.7200	0.7200	0.6900	0.7200	26,010	+0.02(+2.86%)
Jul 11, 2007	0.7300	0.7300	0.7000	0.7000	13,500	-0.01(-1.41%)
Jul 10, 2007	0.7100	0.7200	0.7100	0.7100	42,500	-0.02(-2.74%)
Jul 09, 2007	0.7300	0.7300	0.7200	0.7300	29,000	+0.01(+1.39%)
Jul 06, 2007	0.6700	0.7200	0.6700	0.7200	79,499	+0.05(+7.46%)
Jul 05, 2007	0.6800	0.6900	0.6700	0.6700	144,082	-0.02(-2.90%)
Jul 03, 2007	0.6900	0.7300	0.6900	0.6900	52,500	-0.03(-4.17%)
Jul 02, 2007	0.7000	0.7200	0.6900	0.7200	54,917	+0.00(+0.00%)
Jun 29, 2007	0.7000	0.7200	0.6900	0.7200	54,917	+0.00(+0.00%)
Jun 28, 2007	0.6900	0.7200	0.6700	0.7200	99,800	+0.04(+5.88%)
Jun 27, 2007	0.6600	0.6800	0.6500	0.6800	162,100	+0.02(+3.03%)
Jun 26, 2007	0.7000	0.7000	0.6500	0.6600	307,600	-0.05(-7.04%)
Jun 25, 2007	0.7400	0.7400	0.7100	0.7100	250,250	-0.06(-7.79%)
Jun 22, 2007	0.7700	0.7800	0.7500	0.7700	81,400	-0.01(-1.28%)
Jun 21, 2007	0.7800	0.7800	0.7700	0.7800	76,800	+0.00(+0.00%)
Jun 20, 2007	0.7600	0.7800	0.7600	0.7800	86,200	+0.01(+1.30%)
Jun 19, 2007	0.7600	0.7800	0.7600	0.7700	49,500	+0.01(+1.32%)
Jun 18, 2007	0.7600	0.7800	0.7600	0.7600	163,750	+0.01(+1.33%)
Jun 15, 2007	0.7400	0.7500	0.7300	0.7500	69,650	+0.01(+1.35%)
Jun 14, 2007	0.7400	0.7500	0.7400	0.7400	58,470	+0.00(+0.00%)
Jun 13, 2007	0.7400	0.7500	0.7300	0.7400	60,400	+0.01(+1.37%)
Jun 12, 2007	0.7400	0.7500	0.7300	0.7300	84,250	-0.01(-1.35%)
Jun 11, 2007	0.7500	0.7500	0.7400	0.7400	37,500	-0.01(-1.33%)
Jun 08, 2007	0.7400	0.7600	0.7400	0.7500	41,500	+0.00(+0.00%)
Jun 07, 2007	0.7500	0.7500	0.7500	0.7500	70,300	+0.00(+0.00%)
Jun 06, 2007	0.7500	0.7700	0.7400	0.7500	72,900	-0.02(-2.60%)
Jun 05, 2007	0.7800	0.7800	0.7500	0.7700	121,250	-0.01(-1.28%)
Jun 04, 2007	0.8000	0.8000	0.7800	0.7800	28,600	-0.02(-2.50%)
Jun 01, 2007	0.7900	0.8000	0.7700	0.8000	158,800	+0.01(+1.27%)
May 31, 2007	0.7500	0.7900	0.7400	0.7900	192,000	+0.04(+5.33%)
May 30, 2007	0.7800	0.7800	0.7500	0.7500	122,249	-0.03(-3.85%)
May 29, 2007	0.8000	0.8000	0.7700	0.7800	98,750	-0.02(-2.50%)
May 25, 2007	0.8000	0.8200	0.7900	0.8000	99,013	+0.00(+0.00%)
May 24, 2007	0.8300	0.8300	0.8000	0.8000	124,100	-0.02(-2.44%)
May 23, 2007	0.8100	0.8200	0.8100	0.8200	73,200	+0.01(+1.23%)
May 22, 2007	0.8200	0.8200	0.8100	0.8100	70,651	-0.01(-1.22%)
May 21, 2007	0.8100	0.8300	0.8000	0.8200	225,791	+0.00(+0.00%)
May 18, 2007	0.8100	0.8300	0.8000	0.8200	225,791	+0.01(+1.23%)
May 17, 2007	0.8200	0.8200	0.8100	0.8100	26,550	+0.00(+0.00%)
May 16, 2007	0.8100	0.8300	0.8000	0.8100	129,634	+0.00(+0.00%)
May 15, 2007	0.8500	0.8500	0.8100	0.8100	235,850	-0.03(-3.57%)
May 14, 2007	0.8700	0.8700	0.8200	0.8400	344,100	-0.02(-2.33%)
May 11, 2007	0.8800	0.8900	0.8500	0.8600	954,740	+0.01(+1.18%)
May 10, 2007	0.8300	0.8600	0.8100	0.8500	1,306,044	+0.05(+6.25%)
May 09, 2007	0.7800	0.8000	0.7700	0.8000	52,000	+0.00(+0.00%)
May 08, 2007	0.8100	0.8100	0.7800	0.8000	31,900	+0.01(+1.27%)
May 07, 2007	0.7800	0.8000	0.7800	0.7900	110,155	+0.00(+0.00%)
May 04, 2007	0.7900	0.7900	0.7800	0.7900	35,200	+0.00(+0.00%)
May 03, 2007	0.7900	0.7900	0.7700	0.7900	47,900	+0.00(+0.00%)
May 02, 2007	0.7600	0.7900	0.7600	0.7900	80,000	+0.04(+5.33%)
May 01, 2007	0.7700	0.7900	0.7500	0.7500	39,000	-0.04(-5.06%)
Apr 30, 2007	0.7900	0.7900	0.7800	0.7900	113,800	-0.01(-1.25%)
Apr 27, 2007	0.7900	0.8000	0.7700	0.8000	136,900	+0.02(+2.56%)
Apr 26, 2007	0.7800	0.7900	0.7800	0.7800	32,100	-0.03(-3.70%)
Apr 25, 2007	0.8100	0.8100	0.7900	0.8100	58,000	+0.00(+0.00%)
Apr 24, 2007	0.8200	0.8200	0.7800	0.8100	92,400	-0.02(-2.41%)
Apr 23, 2007	0.8300	0.8400	0.8200	0.8300	51,500	+0.00(+0.00%)
Apr 20, 2007	0.8300	0.8500	0.8300	0.8300	87,900	+0.01(+1.22%)
Apr 19, 2007	0.8300	0.8300	0.8000	0.8200	163,353	-0.01(-1.20%)
Apr 18, 2007	0.8400	0.8400	0.8100	0.8300	267,850	-0.02(-2.35%)
Apr 17, 2007	0.8500	0.8500	0.8400	0.8500	321,659	+0.00(+0.00%)
Apr 16, 2007	0.8300	0.8500	0.8200	0.8500	254,110	+0.02(+2.41%)
Apr 13, 2007	0.8000	0.8300	0.7900	0.8300	819,469	+0.03(+3.75%)
Apr 12, 2007	0.7900	0.8000	0.7800	0.8000	261,155	+0.02(+2.56%)
Apr 11, 2007	0.7700	0.8000	0.7700	0.7800	309,800	+0.01(+1.30%)
Apr 10, 2007	0.7800	0.7800	0.7700	0.7700	148,800	+0.02(+2.67%)
Apr 09, 2007	0.7500	0.7700	0.7500	0.7500	43,700	-0.02(-2.60%)
Apr 05, 2007	0.7600	0.7800	0.7400	0.7700	146,100	-0.01(-1.28%)
Apr 04, 2007	0.7600	0.7800	0.7600	0.7800	136,000	+0.02(+2.63%)
Apr 03, 2007	0.7500	0.7800	0.7500	0.7600	69,749	+0.01(+1.33%)
Apr 02, 2007	0.7900	0.7900	0.7500	0.7500	141,500	-0.02(-2.60%)
Mar 30, 2007	0.7600	0.7800	0.7600	0.7700	73,800	+0.02(+2.67%)
Mar 29, 2007	0.7400	0.7600	0.7400	0.7500	88,300	+0.01(+1.35%)
Mar 28, 2007	0.7500	0.7500	0.7300	0.7400	28,735	+0.01(+1.37%)
Mar 27, 2007	0.7500	0.7500	0.7300	0.7300	50,829	-0.02(-2.67%)
Mar 26, 2007	0.7500	0.7600	0.7400	0.7500	95,200	+0.01(+1.35%)
Mar 23, 2007	0.7700	0.7700	0.7400	0.7400	192,250	-0.01(-1.33%)
Mar 22, 2007	0.7500	0.7500	0.7300	0.7500	88,300	+0.02(+2.74%)
Mar 21, 2007	0.7300	0.7400	0.7300	0.7300	42,800	-0.01(-1.35%)
Mar 20, 2007	0.7400	0.7500	0.7200	0.7400	131,642	+0.01(+1.37%)
Mar 19, 2007	0.7500	0.7500	0.7300	0.7300	94,200	-0.01(-1.35%)
Mar 16, 2007	0.7400	0.7500	0.7400	0.7400	67,500	+0.00(+0.00%)
Mar 15, 2007	0.7400	0.7500	0.7200	0.7400	60,100	+0.02(+2.78%)
Mar 14, 2007	0.7500	0.7500	0.7100	0.7200	115,500	-0.05(-6.49%)
Mar 13, 2007	0.8100	0.8100	0.7400	0.7700	140,600	-0.03(-3.75%)
Mar 12, 2007	0.8100	0.8200	0.7900	0.8000	169,400	+0.01(+1.27%)
Mar 09, 2007	0.7800	0.8000	0.7700	0.7900	164,650	+0.01(+1.28%)
Mar 08, 2007	0.7800	0.7800	0.7700	0.7800	165,955	+0.00(+0.00%)
Mar 07, 2007	0.7500	0.7800	0.7400	0.7800	559,900	+0.03(+4.00%)
Mar 06, 2007	0.7400	0.7600	0.7400	0.7500	136,080	+0.01(+1.35%)
Mar 05, 2007	0.7100	0.7500	0.6900	0.7400	345,300	-0.01(-1.33%)
Mar 02, 2007	0.7400	0.7500	0.7300	0.7500	48,100	+0.00(+0.00%)
Mar 01, 2007	0.7500	0.7600	0.7300	0.7500	38,800	-0.01(-1.32%)
Feb 28, 2007	0.7600	0.7600	0.7300	0.7600	60,700	+0.01(+1.33%)
Feb 27, 2007	0.7800	0.7800	0.7300	0.7500	247,489	-0.05(-6.25%)
Feb 26, 2007	0.8000	0.8000	0.7900	0.8000	159,000	+0.01(+1.27%)
Feb 23, 2007	0.7800	0.8000	0.7700	0.7900	187,200	+0.03(+3.95%)
Feb 22, 2007	0.7600	0.7800	0.7600	0.7600	82,650	+0.00(+0.00%)
Feb 21, 2007	0.7500	0.7700	0.7200	0.7600	224,900	+0.00(+0.00%)
Feb 20, 2007	0.7700	0.7700	0.7400	0.7600	132,702	-0.01(-1.30%)
Feb 16, 2007	0.7600	0.7700	0.7500	0.7700	68,400	+0.02(+2.67%)
Feb 15, 2007	0.7400	0.7700	0.7400	0.7500	108,500	+0.00(+0.00%)
Feb 14, 2007	0.7900	0.7900	0.7400	0.7500	260,245	-0.04(-5.06%)
Feb 13, 2007	0.7900	0.8000	0.7500	0.7900	224,085	+0.02(+2.60%)
Feb 12, 2007	0.8000	0.8100	0.7700	0.7700	82,788	-0.03(-3.75%)
Feb 09, 2007	0.8200	0.8200	0.7800	0.8000	69,950	-0.01(-1.23%)
Feb 08, 2007	0.7700	0.8100	0.7700	0.8100	63,237	+0.03(+3.85%)
Feb 07, 2007	0.8200	0.8200	0.7800	0.7800	140,650	-0.04(-4.88%)
Feb 06, 2007	0.8200	0.8200	0.8000	0.8200	125,425	-0.01(-1.20%)
Feb 05, 2007	0.8200	0.8300	0.8100	0.8300	89,700	+0.00(+0.00%)
Feb 02, 2007	0.8400	0.8400	0.8100	0.8300	40,245	+0.00(+0.00%)
Feb 01, 2007	0.8200	0.8500	0.8200	0.8300	167,200	+0.02(+2.47%)
Jan 31, 2007	0.8100	0.8200	0.7900	0.8100	167,500	+0.01(+1.25%)
Jan 30, 2007	0.8100	0.8100	0.7900	0.8000	86,392	-0.01(-1.23%)
Jan 29, 2007	0.8100	0.8300	0.8100	0.8100	212,750	+0.00(+0.00%)
Jan 26, 2007	0.7900	0.8100	0.7800	0.8100	129,845	+0.03(+3.85%)
Jan 25, 2007	0.8000	0.8000	0.7700	0.7800	211,816	-0.02(-2.50%)
Jan 24, 2007	0.8000	0.8200	0.7900	0.8000	114,217	+0.00(+0.00%)
Jan 23, 2007	0.8200	0.8200	0.7800	0.8000	126,000	+0.01(+1.27%)
Jan 22, 2007	0.7900	0.8100	0.7800	0.7900	157,868	-0.01(-1.25%)
Jan 19, 2007	0.8100	0.8300	0.7800	0.8000	208,900	-0.01(-1.23%)
Jan 18, 2007	0.8100	0.8200	0.7900	0.8100	230,437	+0.02(+2.53%)
Jan 17, 2007	0.7800	0.8000	0.7700	0.7900	142,836	+0.00(+0.00%)
Jan 16, 2007	0.7700	0.8500	0.7700	0.7900	359,600	+0.01(+1.28%)
Jan 12, 2007	0.7500	0.7800	0.7500	0.7800	104,900	+0.02(+2.63%)
Jan 11, 2007	0.7500	0.7700	0.7500	0.7600	49,000	-0.02(-2.56%)
Jan 10, 2007	0.7500	0.7800	0.7500	0.7800	68,400	+0.01(+1.30%)
Jan 09, 2007	0.7800	0.7900	0.7400	0.7700	73,200	-0.03(-3.75%)
Jan 08, 2007	0.8000	0.8100	0.7700	0.8000	115,200	+0.00(+0.00%)
Jan 05, 2007	0.7800	0.8000	0.7600	0.8000	157,850	+0.02(+2.56%)
Jan 04, 2007	0.8300	0.8300	0.7600	0.7800	709,650	-0.04(-4.88%)
Jan 03, 2007	0.8500	0.8600	0.8200	0.8200	253,204	+0.02(+2.50%)
Dec 29, 2006	0.8000	0.8000	0.7800	0.8000	141,900	+0.01(+1.27%)
Dec 28, 2006	0.8000	0.8000	0.7800	0.7900	291,100	-0.01(-1.25%)
Dec 27, 2006	0.8000	0.8000	0.7800	0.8000	57,250	+0.01(+1.27%)
Dec 26, 2006	0.7600	0.8000	0.7600	0.7900	150,600	+0.00(+0.00%)
Dec 22, 2006	0.7600	0.8000	0.7600	0.7900	150,600	+0.03(+3.95%)
Dec 21, 2006	0.7700	0.7700	0.7500	0.7600	20,500	-0.01(-1.30%)
Dec 20, 2006	0.7600	0.7700	0.7500	0.7700	98,400	+0.01(+1.32%)
Dec 19, 2006	0.7600	0.7600	0.7400	0.7600	120,500	+0.00(+0.00%)
Dec 18, 2006	0.7900	0.8000	0.7400	0.7600	120,000	-0.01(-1.30%)
Dec 15, 2006	0.7900	0.7900	0.7600	0.7700	116,800	-0.01(-1.28%)
Dec 14, 2006	0.7500	0.8300	0.7500	0.7800	719,800	+0.03(+4.00%)
Dec 13, 2006	0.7100	0.7600	0.7000	0.7500	524,990	+0.05(+7.14%)
Dec 12, 2006	0.7300	0.7300	0.7000	0.7000	196,549	-0.03(-4.11%)
Dec 11, 2006	0.6600	0.7300	0.6600	0.7300	334,200	+0.07(+10.61%)
Dec 08, 2006	0.6700	0.6800	0.6500	0.6600	132,600	-0.02(-2.94%)
Dec 07, 2006	0.6600	0.6800	0.6600	0.6800	115,500	+0.02(+3.03%)
Dec 06, 2006	0.6700	0.6800	0.6600	0.6600	64,050	-0.02(-2.94%)
Dec 05, 2006	0.6900	0.7200	0.6700	0.6800	409,689	-0.01(-1.45%)
Dec 04, 2006	0.6500	0.6900	0.6300	0.6900	278,599	+0.04(+6.15%)
Dec 01, 2006	0.6500	0.6500	0.6400	0.6500	131,430	+0.00(+0.00%)
Nov 30, 2006	0.6500	0.6700	0.6400	0.6500	131,300	+0.00(+0.00%)
Nov 29, 2006	0.6300	0.6500	0.6300	0.6500	67,500	+0.01(+1.56%)
Nov 28, 2006	0.6400	0.6500	0.6200	0.6400	106,665	+0.01(+1.59%)
Nov 27, 2006	0.6700	0.6700	0.6200	0.6300	226,830	-0.03(-4.55%)
Nov 24, 2006	0.6500	0.6600	0.6500	0.6600	68,900	+0.01(+1.54%)
Nov 22, 2006	0.6500	0.6500	0.6300	0.6500	28,150	+0.00(+0.00%)
Nov 21, 2006	0.6300	0.6500	0.6300	0.6500	36,600	+0.02(+3.17%)
Nov 20, 2006	0.6400	0.6400	0.6300	0.6300	41,150	+0.00(+0.00%)
Nov 17, 2006	0.6400	0.6400	0.6100	0.6300	115,100	-0.02(-3.08%)
Nov 16, 2006	0.6700	0.6700	0.6500	0.6500	57,488	-0.02(-2.99%)
Nov 15, 2006	0.6500	0.6700	0.6500	0.6700	31,400	+0.02(+3.08%)
Nov 14, 2006	0.6000	0.6500	0.6000	0.6500	103,600	+0.03(+4.84%)
Nov 13, 2006	0.6300	0.6400	0.6100	0.6200	95,800	+0.00(+0.00%)
Nov 10, 2006	0.6100	0.6500	0.6100	0.6200	158,000	+0.00(+0.00%)
Nov 09, 2006	0.5800	0.6200	0.5800	0.6200	110,000	+0.04(+6.90%)
Nov 08, 2006	0.6000	0.6000	0.5800	0.5800	29,300	-0.02(-3.33%)
Nov 07, 2006	0.6000	0.6000	0.5800	0.6000	124,500	+0.00(+0.00%)
Nov 06, 2006	0.6100	0.6200	0.6000	0.6000	63,000	-0.01(-1.64%)
Nov 03, 2006	0.6000	0.6100	0.5800	0.6100	56,100	+0.00(+0.00%)
Nov 02, 2006	0.5900	0.6100	0.5800	0.6100	89,500	-0.01(-1.61%)
Nov 01, 2006	0.6100	0.6200	0.6000	0.6200	18,000	+0.01(+1.64%)
Oct 31, 2006	0.6000	0.6100	0.6000	0.6100	45,089	+0.02(+3.39%)
Oct 30, 2006	0.6100	0.6200	0.5900	0.5900	63,617	-0.01(-1.67%)
Oct 27, 2006	0.6000	0.6200	0.6000	0.6000	35,250	+0.00(+0.00%)
Oct 26, 2006	0.6200	0.6200	0.6000	0.6000	35,500	-0.02(-3.23%)
Oct 25, 2006	0.6200	0.6200	0.6100	0.6200	40,500	+0.00(+0.00%)
Oct 24, 2006	0.6200	0.6200	0.6000	0.6200	74,800	+0.00(+0.00%)
Oct 23, 2006	0.6100	0.6200	0.6000	0.6200	55,500	+0.01(+1.64%)
Oct 20, 2006	0.6000	0.6200	0.6000	0.6100	122,000	+0.03(+5.17%)
Oct 19, 2006	0.5700	0.5800	0.5600	0.5800	149,800	+0.03(+5.45%)
Oct 18, 2006	0.5800	0.5800	0.5500	0.5500	201,100	-0.02(-3.51%)
Oct 17, 2006	0.5600	0.5800	0.5500	0.5700	94,000	-0.01(-1.72%)
Oct 16, 2006	0.5700	0.5800	0.5500	0.5800	84,500	+0.02(+3.57%)
Oct 13, 2006	0.5600	0.5800	0.5500	0.5600	70,500	+0.01(+1.82%)
Oct 12, 2006	0.5600	0.5600	0.5500	0.5500	5,500	+0.00(+0.00%)
Oct 11, 2006	0.5600	0.5800	0.5500	0.5500	59,700	-0.03(-5.17%)
Oct 10, 2006	0.5600	0.5800	0.5500	0.5800	33,400	+0.02(+3.57%)
Oct 09, 2006	0.5500	0.5600	0.5400	0.5600	48,500	+0.00(+0.00%)
Oct 06, 2006	0.5500	0.5600	0.5400	0.5600	48,500	+0.00(+0.00%)
Oct 05, 2006	0.5600	0.5600	0.5300	0.5600	105,115	+0.01(+1.82%)
Oct 04, 2006	0.5900	0.5900	0.5500	0.5500	180,600	-0.01(-1.79%)
Oct 03, 2006	0.5800	0.5800	0.5600	0.5600	22,500	-0.02(-3.45%)
Oct 02, 2006	0.5900	0.5900	0.5800	0.5800	33,000	-0.04(-6.45%)
Sep 29, 2006	0.6000	0.6200	0.5900	0.6200	61,500	+0.02(+3.33%)
Sep 28, 2006	0.6200	0.6300	0.6000	0.6000	106,200	-0.03(-4.76%)
Sep 27, 2006	0.5800	0.6300	0.5700	0.6300	170,650	+0.07(+12.50%)
Sep 26, 2006	0.5800	0.5800	0.5600	0.5600	29,000	-0.02(-3.45%)
Sep 25, 2006	0.5800	0.5800	0.5600	0.5800	27,000	-0.01(-1.69%)
Sep 22, 2006	0.5900	0.5900	0.5600	0.5900	77,000	+0.00(+0.00%)
Sep 21, 2006	0.5800	0.5900	0.5700	0.5900	78,300	+0.01(+1.72%)
Sep 20, 2006	0.5700	0.6000	0.5700	0.5800	54,300	+0.00(+0.00%)
Sep 19, 2006	0.6000	0.6000	0.5700	0.5800	44,300	-0.02(-3.33%)
Sep 18, 2006	0.6000	0.6000	0.5700	0.6000	55,000	+0.02(+3.45%)
Sep 15, 2006	0.5600	0.5800	0.5600	0.5800	44,510	+0.00(+0.00%)
Sep 14, 2006	0.6000	0.6000	0.5600	0.5800	88,800	-0.03(-4.92%)
Sep 13, 2006	0.6000	0.6100	0.5900	0.6100	62,000	+0.01(+1.67%)
Sep 12, 2006	0.6000	0.6100	0.5800	0.6000	67,400	-0.01(-1.64%)
Sep 11, 2006	0.6200	0.6200	0.5700	0.6100	176,400	-0.02(-3.17%)
Sep 08, 2006	0.6500	0.6500	0.6300	0.6300	95,400	-0.03(-4.55%)
Sep 07, 2006	0.6600	0.6700	0.6500	0.6600	84,850	-0.02(-2.94%)
Sep 06, 2006	0.6700	0.6800	0.6600	0.6800	67,500	+0.00(+0.00%)
Sep 05, 2006	0.6700	0.6800	0.6500	0.6800	60,400	+0.02(+3.03%)

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.