Quidelortho Corp (NQ: QDEL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	14.12	14.27	13.85	14.12	725,424	-0.03(-0.21%)
Sep 28, 2006	14.05	14.19	13.86	14.15	366,769	+0.16(+1.14%)
Sep 27, 2006	13.90	14.09	13.75	13.99	674,054	+0.02(+0.14%)
Sep 26, 2006	13.70	14.16	13.63	13.97	518,992	+0.23(+1.67%)
Sep 25, 2006	13.43	13.86	13.43	13.74	454,173	+0.34(+2.54%)
Sep 22, 2006	13.65	13.65	13.16	13.40	343,646	-0.32(-2.33%)
Sep 21, 2006	13.83	13.98	13.32	13.72	617,033	-0.11(-0.80%)
Sep 20, 2006	13.55	13.95	13.55	13.83	801,026	+0.33(+2.44%)
Sep 19, 2006	12.86	13.68	12.71	13.50	1,315,094	+0.71(+5.55%)
Sep 18, 2006	12.25	13.04	12.20	12.79	563,216	+0.63(+5.18%)
Sep 15, 2006	12.47	12.48	12.05	12.16	375,443	-0.22(-1.78%)
Sep 14, 2006	12.04	12.39	11.87	12.38	313,656	+0.26(+2.15%)
Sep 13, 2006	12.00	12.15	11.84	12.12	778,260	+0.12(+1.00%)
Sep 12, 2006	11.40	12.03	11.29	12.00	422,220	+0.60(+5.26%)
Sep 11, 2006	11.25	11.46	11.23	11.40	243,011	+0.06(+0.54%)
Sep 08, 2006	11.28	11.45	11.24	11.34	144,402	+0.04(+0.35%)
Sep 07, 2006	11.40	11.40	10.95	11.30	517,500	-0.18(-1.57%)
Sep 06, 2006	11.47	11.52	11.30	11.48	207,503	-0.10(-0.86%)
Sep 05, 2006	11.41	11.65	11.32	11.58	279,717	+0.13(+1.14%)
Sep 01, 2006	11.57	11.60	11.40	11.45	111,442	+0.01(+0.09%)
Aug 31, 2006	11.52	11.76	11.40	11.44	328,528	-0.02(-0.17%)
Aug 30, 2006	11.20	11.50	11.07	11.46	498,396	+0.31(+2.78%)
Aug 29, 2006	11.00	11.31	10.90	11.15	274,600	+0.01(+0.09%)
Aug 28, 2006	11.12	11.38	11.02	11.14	284,698	+0.03(+0.27%)
Aug 25, 2006	11.00	11.63	10.96	11.11	357,904	+0.11(+1.00%)
Aug 24, 2006	10.31	11.02	10.30	11.00	565,339	+0.75(+7.32%)
Aug 23, 2006	9.900	10.30	9.890	10.25	305,686	+0.33(+3.33%)
Aug 22, 2006	10.00	10.05	9.860	9.920	240,234	-0.08(-0.80%)
Aug 21, 2006	10.06	10.17	9.890	10.00	239,174	-0.13(-1.28%)
Aug 18, 2006	10.06	10.20	9.890	10.13	248,743	+0.01(+0.10%)
Aug 17, 2006	10.09	10.25	10.01	10.12	378,617	+0.07(+0.70%)
Aug 16, 2006	10.06	10.09	9.850	10.05	171,133	+0.01(+0.10%)
Aug 15, 2006	10.00	10.23	9.920	10.04	161,723	+0.13(+1.31%)
Aug 14, 2006	9.590	10.06	9.500	9.910	376,104	+0.39(+4.10%)
Aug 11, 2006	9.540	9.540	9.330	9.520	269,079	+0.00(+0.00%)
Aug 10, 2006	9.180	9.570	8.990	9.520	309,456	+0.37(+4.04%)
Aug 09, 2006	8.880	9.350	8.850	9.150	444,470	+0.35(+3.98%)
Aug 08, 2006	8.660	9.110	8.590	8.800	387,875	+0.14(+1.62%)
Aug 07, 2006	8.630	8.710	8.450	8.660	307,329	+0.00(+0.00%)
Aug 04, 2006	8.700	9.010	8.540	8.660	441,317	+0.05(+0.58%)
Aug 03, 2006	8.180	8.770	7.460	8.610	1,603,764	-0.59(-6.41%)
Aug 02, 2006	9.340	9.340	8.970	9.200	208,386	-0.03(-0.33%)
Aug 01, 2006	9.490	9.600	9.010	9.230	301,232	-0.31(-3.25%)
Jul 31, 2006	9.400	9.600	9.240	9.540	328,784	+0.25(+2.69%)
Jul 28, 2006	8.830	9.410	8.770	9.290	533,627	+0.51(+5.81%)
Jul 27, 2006	8.520	8.820	8.300	8.780	474,483	+0.25(+2.93%)
Jul 26, 2006	8.580	8.630	8.460	8.530	117,954	-0.06(-0.70%)
Jul 25, 2006	8.350	8.730	8.200	8.590	218,356	+0.28(+3.37%)
Jul 24, 2006	8.140	8.900	8.150	8.310	216,298	+0.17(+2.09%)
Jul 21, 2006	8.250	8.300	8.080	8.140	131,314	-0.15(-1.81%)
Jul 20, 2006	8.950	8.990	8.230	8.290	185,785	-0.62(-6.96%)
Jul 19, 2006	8.490	8.960	8.440	8.910	179,397	+0.42(+4.95%)
Jul 18, 2006	8.350	8.492	8.130	8.490	149,763	+0.13(+1.56%)
Jul 17, 2006	8.150	8.450	8.140	8.360	200,285	+0.18(+2.20%)
Jul 14, 2006	8.800	8.830	8.070	8.180	452,284	-0.65(-7.36%)
Jul 13, 2006	9.100	9.230	8.770	8.830	235,753	-0.27(-2.97%)
Jul 12, 2006	9.390	9.480	9.090	9.100	273,497	-0.33(-3.50%)
Jul 11, 2006	9.410	9.470	9.100	9.430	258,032	-0.02(-0.21%)
Jul 10, 2006	9.210	9.560	9.210	9.450	378,895	+0.23(+2.49%)
Jul 07, 2006	9.480	9.490	9.220	9.220	342,746	-0.31(-3.25%)
Jul 06, 2006	9.500	9.590	9.400	9.530	279,852	+0.03(+0.32%)
Jul 05, 2006	9.780	9.810	9.320	9.500	312,519	-0.41(-4.14%)
Jul 03, 2006	9.480	9.930	9.480	9.910	263,803	+0.41(+4.32%)
Jun 30, 2006	9.850	10.05	9.500	9.500	3,229,125	-0.38(-3.85%)
Jun 29, 2006	9.350	10.02	9.310	9.880	617,700	+0.55(+5.89%)
Jun 28, 2006	9.520	9.520	9.080	9.330	381,895	-0.15(-1.58%)
Jun 27, 2006	9.550	9.670	9.450	9.480	264,904	-0.05(-0.52%)
Jun 26, 2006	9.620	9.660	9.430	9.530	124,000	-0.06(-0.63%)
Jun 23, 2006	9.550	9.940	9.410	9.590	422,386	+0.03(+0.31%)
Jun 22, 2006	9.860	9.860	9.460	9.560	356,973	-0.28(-2.85%)
Jun 21, 2006	9.890	10.08	9.780	9.840	338,635	-0.07(-0.71%)
Jun 20, 2006	9.980	9.980	9.860	9.910	278,277	-0.03(-0.30%)
Jun 19, 2006	10.03	10.29	9.770	9.940	401,197	-0.11(-1.09%)
Jun 16, 2006	10.07	10.07	9.950	10.05	204,067	-0.02(-0.20%)
Jun 15, 2006	10.01	10.10	9.940	10.07	641,624	+0.06(+0.60%)
Jun 14, 2006	9.960	10.15	9.950	10.01	145,916	+0.04(+0.40%)
Jun 13, 2006	9.880	10.02	9.850	9.970	333,053	+0.14(+1.42%)
Jun 12, 2006	9.920	10.06	9.830	9.830	400,826	-0.09(-0.91%)
Jun 09, 2006	9.750	10.01	9.700	9.920	238,882	+0.22(+2.27%)
Jun 08, 2006	9.570	9.700	9.410	9.700	299,459	+0.09(+0.94%)
Jun 07, 2006	9.400	9.870	9.370	9.610	367,986	+0.27(+2.89%)
Jun 06, 2006	9.340	9.440	9.230	9.340	182,922	-0.02(-0.21%)
Jun 05, 2006	9.690	9.690	9.250	9.360	311,024	-0.33(-3.41%)
Jun 02, 2006	9.420	9.720	9.360	9.690	135,535	+0.06(+0.62%)
Jun 01, 2006	9.300	9.680	9.220	9.630	222,691	+0.20(+2.12%)
May 31, 2006	9.310	9.530	9.200	9.430	215,406	+0.10(+1.07%)
May 30, 2006	9.300	9.560	9.260	9.330	233,875	-0.10(-1.06%)
May 26, 2006	9.120	9.560	9.000	9.430	355,904	+0.32(+3.51%)
May 25, 2006	9.140	9.170	8.950	9.110	228,330	+0.04(+0.44%)
May 24, 2006	9.370	9.420	8.800	9.070	410,087	+0.19(+2.14%)
May 23, 2006	9.410	9.460	8.860	8.880	293,632	-0.47(-5.03%)
May 22, 2006	9.680	9.740	9.280	9.350	219,092	-0.38(-3.91%)
May 19, 2006	9.650	9.890	9.640	9.730	237,401	+0.09(+0.93%)
May 18, 2006	10.13	10.15	9.640	9.640	228,589	-0.29(-2.92%)
May 17, 2006	10.13	10.26	9.810	9.930	310,685	-0.29(-2.84%)
May 16, 2006	9.760	10.28	9.760	10.22	266,646	+0.45(+4.61%)
May 15, 2006	10.10	10.10	9.380	9.770	637,105	-0.40(-3.93%)
May 12, 2006	10.28	10.41	10.11	10.17	306,508	-0.19(-1.83%)
May 11, 2006	10.64	10.78	10.31	10.36	295,586	-0.44(-4.07%)
May 10, 2006	11.03	11.21	10.69	10.80	203,975	-0.23(-2.09%)
May 09, 2006	11.01	11.31	11.00	11.03	248,188	+0.00(+0.00%)
May 08, 2006	11.16	11.32	11.00	11.03	240,444	-0.19(-1.69%)
May 05, 2006	11.20	11.32	11.07	11.22	161,025	+0.07(+0.63%)
May 04, 2006	11.25	11.25	11.01	11.15	243,700	-0.14(-1.24%)
May 03, 2006	10.97	11.30	10.93	11.29	276,172	+0.28(+2.54%)
May 02, 2006	11.46	11.51	10.90	11.01	435,244	-0.45(-3.93%)
May 01, 2006	11.47	11.93	11.36	11.46	446,005	+0.01(+0.09%)
Apr 28, 2006	11.66	11.70	11.32	11.45	432,700	-0.27(-2.30%)
Apr 27, 2006	11.50	12.08	10.91	11.72	1,261,048	+0.82(+7.52%)
Apr 26, 2006	11.30	11.42	10.83	10.90	650,271	-0.43(-3.80%)
Apr 25, 2006	11.76	11.85	11.16	11.33	535,491	-0.38(-3.24%)
Apr 24, 2006	12.00	12.38	11.55	11.71	559,951	+0.05(+0.43%)
Apr 21, 2006	11.93	12.00	11.52	11.66	601,193	-0.27(-2.26%)
Apr 20, 2006	12.27	12.42	11.89	11.93	766,811	-0.36(-2.93%)
Apr 19, 2006	12.45	12.59	12.20	12.29	617,228	-0.09(-0.73%)
Apr 18, 2006	12.33	12.55	12.30	12.38	386,953	-0.10(-0.80%)
Apr 17, 2006	12.58	12.60	12.30	12.48	382,797	-0.07(-0.56%)
Apr 13, 2006	12.44	12.75	12.26	12.55	226,201	+0.03(+0.25%)
Apr 12, 2006	12.34	12.59	12.25	12.52	265,696	+0.18(+1.45%)
Apr 11, 2006	12.97	12.99	12.21	12.34	658,346	-0.63(-4.86%)
Apr 10, 2006	12.52	12.97	12.27	12.97	622,625	+0.46(+3.68%)
Apr 07, 2006	12.65	12.87	12.35	12.51	404,124	-0.06(-0.48%)
Apr 06, 2006	12.57	12.67	11.88	12.57	928,041	+0.05(+0.40%)
Apr 05, 2006	12.87	13.00	12.50	12.52	404,816	-0.44(-3.40%)
Apr 04, 2006	12.83	12.99	12.55	12.96	414,567	+0.26(+2.05%)
Apr 03, 2006	13.00	13.27	12.53	12.70	656,988	-0.17(-1.32%)
Mar 31, 2006	12.74	13.05	12.52	12.87	585,757	+0.21(+1.66%)
Mar 30, 2006	13.04	13.08	12.53	12.66	413,701	-0.34(-2.62%)
Mar 29, 2006	12.70	13.12	12.56	13.00	510,533	+0.28(+2.20%)
Mar 28, 2006	12.67	13.00	12.53	12.72	593,073	+0.11(+0.87%)
Mar 27, 2006	12.82	13.40	12.59	12.61	1,319,687	-0.21(-1.64%)
Mar 24, 2006	12.05	12.97	12.05	12.82	1,334,389	+0.91(+7.64%)
Mar 23, 2006	11.77	12.09	11.75	11.91	669,700	+0.04(+0.34%)
Mar 22, 2006	12.14	12.26	11.76	11.87	690,400	-0.36(-2.94%)
Mar 21, 2006	11.80	12.74	11.72	12.23	1,857,219	+0.47(+4.00%)
Mar 20, 2006	11.73	11.90	11.55	11.76	346,586	+0.08(+0.68%)
Mar 17, 2006	11.98	11.98	11.58	11.68	265,115	-0.24(-2.01%)
Mar 16, 2006	11.49	12.06	11.45	11.92	751,675	+0.53(+4.65%)
Mar 15, 2006	11.77	11.82	11.28	11.39	524,415	-0.38(-3.23%)
Mar 14, 2006	11.28	12.47	11.16	11.77	1,507,050	+0.52(+4.62%)
Mar 13, 2006	11.26	11.33	11.12	11.25	233,405	+0.06(+0.54%)
Mar 10, 2006	10.92	11.21	10.92	11.19	311,101	+0.24(+2.19%)
Mar 09, 2006	11.18	11.29	10.95	10.95	318,050	-0.16(-1.44%)
Mar 08, 2006	10.85	11.13	10.63	11.11	544,991	+0.26(+2.40%)
Mar 07, 2006	11.03	11.55	10.74	10.85	474,061	-0.35(-3.12%)
Mar 06, 2006	11.97	11.97	11.00	11.20	472,980	-0.66(-5.56%)
Mar 03, 2006	11.41	12.00	11.33	11.86	744,175	+0.45(+3.94%)
Mar 02, 2006	11.02	11.65	11.01	11.41	809,645	+0.44(+4.01%)
Mar 01, 2006	11.22	11.39	10.90	10.97	686,072	-0.27(-2.40%)
Feb 28, 2006	10.22	11.43	10.37	11.24	2,207,170	+1.02(+9.98%)
Feb 27, 2006	9.890	10.37	9.890	10.22	419,693	+0.39(+3.97%)
Feb 24, 2006	9.740	9.950	9.690	9.830	312,509	+0.00(+0.00%)
Feb 23, 2006	9.420	9.930	9.410	9.830	562,622	+0.43(+4.57%)
Feb 22, 2006	9.400	9.500	9.300	9.400	390,757	-0.04(-0.42%)
Feb 21, 2006	9.410	9.600	9.250	9.440	530,378	+0.10(+1.07%)
Feb 17, 2006	9.800	9.800	9.300	9.340	605,791	-0.41(-4.21%)
Feb 16, 2006	10.60	10.63	9.640	9.750	1,578,300	-0.16(-1.61%)
Feb 15, 2006	9.400	10.05	9.400	9.910	1,113,576	+0.52(+5.54%)
Feb 14, 2006	9.180	9.480	9.100	9.390	379,543	+0.27(+2.96%)
Feb 13, 2006	9.300	9.300	9.050	9.120	473,991	-0.14(-1.51%)
Feb 10, 2006	9.270	9.360	9.090	9.260	328,460	-0.05(-0.54%)
Feb 09, 2006	9.110	9.350	9.110	9.310	333,448	+0.20(+2.20%)
Feb 08, 2006	9.150	9.390	9.090	9.110	333,681	-0.08(-0.87%)
Feb 07, 2006	9.410	9.510	9.110	9.190	525,185	-0.33(-3.47%)
Feb 06, 2006	9.790	9.920	9.400	9.520	384,143	-0.34(-3.45%)
Feb 03, 2006	9.890	9.990	9.750	9.860	275,316	-0.13(-1.30%)
Feb 02, 2006	10.25	10.26	9.660	9.990	529,346	-0.20(-1.96%)
Feb 01, 2006	9.990	10.25	9.870	10.19	558,747	+0.20(+2.00%)
Jan 31, 2006	9.720	10.00	9.660	9.990	316,541	+0.32(+3.31%)
Jan 30, 2006	9.620	9.850	9.600	9.670	325,620	+0.01(+0.10%)
Jan 27, 2006	9.620	9.810	9.590	9.660	506,398	+0.04(+0.42%)
Jan 26, 2006	9.860	9.970	9.580	9.620	587,087	-0.23(-2.34%)
Jan 25, 2006	9.950	9.970	9.780	9.850	313,772	+0.01(+0.10%)
Jan 24, 2006	10.00	10.15	9.740	9.840	360,697	-0.10(-1.01%)
Jan 23, 2006	10.16	10.18	9.870	9.940	604,954	-0.18(-1.78%)
Jan 20, 2006	10.01	10.54	9.910	10.12	1,295,561	+0.08(+0.80%)
Jan 19, 2006	9.660	10.18	9.590	10.04	507,194	+0.45(+4.69%)
Jan 18, 2006	9.530	9.840	9.350	9.590	682,341	-0.17(-1.74%)
Jan 17, 2006	10.19	10.19	9.570	9.760	957,272	-0.44(-4.31%)
Jan 13, 2006	10.60	10.62	10.19	10.20	534,846	-0.41(-3.86%)
Jan 12, 2006	10.88	10.95	10.50	10.61	380,500	-0.09(-0.84%)
Jan 11, 2006	10.91	11.03	10.51	10.70	493,418	-0.08(-0.74%)
Jan 10, 2006	11.08	11.45	10.78	10.78	1,089,440	-0.33(-2.98%)
Jan 09, 2006	11.07	11.30	10.88	11.11	1,231,565	+0.38(+3.55%)
Jan 06, 2006	11.00	11.19	10.61	10.73	1,380,713	-0.37(-3.33%)
Jan 05, 2006	10.19	11.43	10.05	11.10	2,508,636	+1.08(+10.78%)
Jan 04, 2006	10.31	10.50	9.900	10.02	1,860,800	-0.38(-3.65%)
Jan 03, 2006	10.88	10.88	10.21	10.40	1,148,559	-0.36(-3.35%)
Dec 30, 2005	11.54	11.63	10.67	10.76	3,800,226	-1.00(-8.50%)
Dec 29, 2005	11.67	12.46	11.43	11.76	16,461,299	+2.29(+24.18%)
Dec 28, 2005	9.910	9.910	8.900	9.470	938,400	-0.27(-2.77%)
Dec 27, 2005	9.980	10.00	9.670	9.740	330,300	-0.13(-1.32%)
Dec 23, 2005	9.990	10.04	9.640	9.870	408,802	-0.13(-1.30%)
Dec 22, 2005	10.35	10.50	9.960	10.00	476,285	-0.33(-3.19%)
Dec 21, 2005	10.06	10.64	10.00	10.33	716,598	+0.22(+2.18%)
Dec 20, 2005	9.880	10.50	9.840	10.11	750,384	+0.12(+1.20%)
Dec 19, 2005	10.18	10.34	9.640	9.990	897,120	-0.15(-1.48%)
Dec 16, 2005	10.40	10.50	10.00	10.14	1,331,293	+0.05(+0.50%)
Dec 15, 2005	11.07	11.25	9.930	10.09	1,824,270	-1.01(-9.10%)
Dec 14, 2005	11.84	11.95	10.80	11.10	1,276,177	-0.82(-6.88%)
Dec 13, 2005	11.93	12.27	11.60	11.92	1,271,645	-0.22(-1.81%)
Dec 12, 2005	12.80	12.83	12.08	12.14	983,930	-0.66(-5.16%)
Dec 09, 2005	13.07	13.49	12.60	12.80	664,479	-0.29(-2.22%)
Dec 08, 2005	13.09	13.35	12.60	13.09	774,917	-0.08(-0.61%)
Dec 07, 2005	13.29	13.60	12.66	13.17	916,161	-0.25(-1.86%)
Dec 06, 2005	14.13	14.13	13.26	13.42	1,104,610	-0.65(-4.62%)
Dec 05, 2005	14.43	14.45	14.00	14.07	532,049	-0.38(-2.63%)
Dec 02, 2005	14.05	14.61	13.95	14.45	714,105	+0.45(+3.21%)
Dec 01, 2005	13.80	14.20	13.80	14.00	506,790	+0.04(+0.29%)
Nov 30, 2005	14.34	14.59	13.84	13.96	921,279	-0.23(-1.62%)
Nov 29, 2005	14.45	14.79	14.04	14.19	851,511	-0.26(-1.80%)
Nov 28, 2005	15.93	15.95	13.30	14.45	2,653,899	-1.06(-6.83%)
Nov 25, 2005	14.87	15.75	14.74	15.51	601,919	+0.71(+4.80%)
Nov 23, 2005	14.95	14.96	14.50	14.80	761,180	-0.10(-0.67%)
Nov 22, 2005	14.48	14.95	14.13	14.90	1,136,796	+0.44(+3.04%)
Nov 21, 2005	13.60	14.61	13.50	14.46	1,353,765	+0.89(+6.56%)
Nov 18, 2005	13.05	13.70	13.05	13.57	550,682	+0.54(+4.14%)
Nov 17, 2005	13.25	13.40	13.00	13.03	596,017	-0.07(-0.53%)
Nov 16, 2005	13.07	13.42	13.00	13.10	324,210	+0.17(+1.31%)
Nov 15, 2005	13.67	13.67	12.80	12.93	596,047	-0.63(-4.65%)
Nov 14, 2005	13.19	13.69	13.15	13.56	620,141	+0.30(+2.26%)
Nov 11, 2005	13.46	13.46	12.51	13.26	530,787	+0.14(+1.07%)
Nov 10, 2005	13.84	13.84	13.02	13.12	756,181	-0.58(-4.23%)
Nov 09, 2005	13.02	13.82	12.82	13.70	1,030,742	+0.85(+6.61%)
Nov 08, 2005	13.66	13.74	12.68	12.85	1,667,483	-0.80(-5.86%)
Nov 07, 2005	12.90	14.07	12.86	13.65	5,720,184	+1.74(+14.61%)
Nov 04, 2005	12.09	12.37	11.73	11.91	587,778	-0.10(-0.83%)
Nov 03, 2005	11.90	12.26	11.79	12.01	350,671	+0.23(+1.95%)
Nov 02, 2005	11.66	11.89	11.55	11.78	160,860	+0.24(+2.08%)
Nov 01, 2005	11.70	11.71	11.37	11.54	302,949	-0.07(-0.60%)
Oct 31, 2005	11.22	11.72	11.22	11.61	372,250	+0.44(+3.94%)
Oct 28, 2005	11.02	11.26	10.98	11.17	313,176	+0.21(+1.92%)
Oct 27, 2005	11.57	12.05	10.94	10.96	655,906	-0.49(-4.28%)
Oct 26, 2005	12.02	12.19	11.02	11.45	885,104	-0.43(-3.62%)
Oct 25, 2005	11.11	12.38	11.11	11.88	1,084,991	+0.85(+7.71%)
Oct 24, 2005	10.80	11.03	10.60	11.03	453,500	+0.45(+4.25%)
Oct 21, 2005	11.31	11.50	10.37	10.58	607,789	+0.38(+3.73%)
Oct 20, 2005	10.74	10.74	10.15	10.20	132,623	-0.30(-2.86%)
Oct 19, 2005	10.74	10.80	10.04	10.50	190,867	-0.03(-0.28%)
Oct 18, 2005	10.89	10.91	10.50	10.53	234,311	-0.06(-0.57%)
Oct 17, 2005	10.52	10.86	10.28	10.59	291,355	+0.13(+1.24%)
Oct 14, 2005	10.12	10.50	9.810	10.46	209,303	+0.37(+3.67%)
Oct 13, 2005	9.730	10.15	9.730	10.09	196,393	+0.34(+3.49%)
Oct 12, 2005	10.21	10.50	9.510	9.750	350,770	-0.54(-5.25%)
Oct 11, 2005	10.22	10.43	9.840	10.29	388,993	+0.14(+1.38%)
Oct 10, 2005	10.71	10.71	10.00	10.15	188,039	-0.33(-3.15%)
Oct 07, 2005	10.01	10.65	9.940	10.48	718,437	+0.55(+5.54%)
Oct 06, 2005	8.850	9.930	8.850	9.930	568,701	+1.05(+11.82%)
Oct 05, 2005	9.230	9.260	8.880	8.880	214,917	-0.42(-4.52%)
Oct 04, 2005	9.380	9.450	9.150	9.300	154,893	-0.10(-1.06%)