Martinrea International (TSX: MRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	3.470	3.550	3.420	3.470	89,108	+0.07(+2.06%)
Oct 30, 2008	3.900	3.920	3.400	3.400	55,044	-0.39(-10.29%)
Oct 29, 2008	3.820	3.840	3.700	3.790	64,500	+0.04(+1.07%)
Oct 28, 2008	3.990	4.000	3.650	3.750	29,183	+0.00(+0.00%)
Oct 27, 2008	4.000	4.000	3.720	3.750	13,752	-0.25(-6.25%)
Oct 24, 2008	3.500	4.000	3.500	4.000	25,058	+0.20(+5.26%)
Oct 23, 2008	4.100	4.100	3.750	3.800	81,096	-0.20(-5.00%)
Oct 22, 2008	4.090	4.100	4.000	4.000	9,336	-0.01(-0.25%)
Oct 21, 2008	4.360	4.370	4.010	4.010	16,593	-0.29(-6.74%)
Oct 20, 2008	4.990	4.990	4.280	4.300	34,809	-0.37(-7.92%)
Oct 17, 2008	4.930	4.950	4.600	4.670	60,155	-0.02(-0.43%)
Oct 16, 2008	4.700	4.990	4.690	4.690	61,527	-0.03(-0.64%)
Oct 15, 2008	4.700	4.800	4.700	4.720	68,337	-0.03(-0.63%)
Oct 14, 2008	5.010	5.150	4.700	4.750	53,683	+0.00(+0.00%)
Oct 10, 2008	4.960	5.120	4.300	4.750	287,202	-0.23(-4.62%)
Oct 09, 2008	5.110	5.110	4.810	4.980	90,965	-0.09(-1.78%)
Oct 08, 2008	5.000	5.200	5.000	5.070	24,508	-0.13(-2.50%)
Oct 07, 2008	5.510	5.600	5.100	5.200	29,725	+0.09(+1.76%)
Oct 06, 2008	5.470	5.490	5.000	5.110	31,525	-0.07(-1.35%)
Oct 03, 2008	5.590	5.850	5.100	5.180	165,483	-0.41(-7.33%)
Oct 02, 2008	5.590	5.740	5.000	5.590	95,878	+0.05(+0.90%)
Oct 01, 2008	6.330	6.340	5.350	5.540	141,979	-0.54(-8.88%)
Sep 30, 2008	6.540	6.550	6.080	6.080	76,642	-0.27(-4.25%)
Sep 29, 2008	6.370	6.810	6.270	6.350	46,151	-0.17(-2.61%)
Sep 26, 2008	6.880	6.880	6.500	6.520	29,335	-0.40(-5.78%)
Sep 25, 2008	6.800	6.980	6.700	6.920	112,427	+0.04(+0.58%)
Sep 24, 2008	6.940	7.050	6.790	6.880	12,424	-0.06(-0.86%)
Sep 23, 2008	7.210	7.210	6.860	6.940	107,230	+0.25(+3.74%)
Sep 22, 2008	7.500	7.500	6.680	6.690	65,418	-0.31(-4.43%)
Sep 19, 2008	7.250	7.250	7.000	7.000	275,527	+0.70(+11.11%)
Sep 18, 2008	6.000	6.300	5.980	6.300	58,275	+0.32(+5.35%)
Sep 17, 2008	6.150	6.300	5.920	5.980	78,321	-0.32(-5.08%)
Sep 16, 2008	6.150	6.300	6.150	6.300	43,634	+0.02(+0.32%)
Sep 15, 2008	6.000	6.300	6.000	6.280	50,512	-0.02(-0.32%)
Sep 12, 2008	5.950	6.300	5.950	6.300	18,371	+0.35(+5.88%)
Sep 11, 2008	6.290	6.350	5.950	5.950	40,249	-0.21(-3.41%)
Sep 10, 2008	6.000	6.170	5.830	6.160	557,223	+0.09(+1.48%)
Sep 09, 2008	6.150	6.470	6.070	6.070	57,655	-0.14(-2.25%)
Sep 08, 2008	6.270	6.400	6.200	6.210	17,032	-0.03(-0.48%)
Sep 05, 2008	6.750	6.750	6.210	6.240	12,368	-0.26(-4.00%)
Sep 04, 2008	6.990	6.990	6.460	6.500	224,305	-0.25(-3.70%)
Sep 03, 2008	6.890	6.900	6.580	6.750	104,237	-0.30(-4.26%)
Sep 02, 2008	7.300	7.500	6.990	7.050	47,825	-0.25(-3.42%)
Aug 29, 2008	7.460	7.640	7.250	7.300	87,443	+0.00(+0.00%)
Aug 28, 2008	6.910	7.330	6.840	7.300	371,401	+0.36(+5.19%)
Aug 27, 2008	6.750	6.950	6.750	6.940	225,938	+0.19(+2.81%)
Aug 26, 2008	6.800	6.830	6.660	6.750	58,011	+0.02(+0.30%)
Aug 25, 2008	6.740	6.800	6.640	6.730	78,349	+0.08(+1.20%)
Aug 22, 2008	6.610	6.650	6.610	6.650	73,840	+0.04(+0.61%)
Aug 21, 2008	6.800	6.800	6.560	6.610	38,802	-0.15(-2.22%)
Aug 20, 2008	6.670	6.980	6.620	6.760	46,522	+0.09(+1.35%)
Aug 19, 2008	6.640	6.840	6.640	6.670	209,783	+0.11(+1.68%)
Aug 18, 2008	6.910	6.910	6.430	6.560	139,282	-0.36(-5.20%)
Aug 15, 2008	6.680	6.920	6.200	6.920	57,022	+0.23(+3.44%)
Aug 14, 2008	6.780	6.980	6.690	6.690	189,867	-0.06(-0.89%)
Aug 13, 2008	6.440	6.800	6.420	6.750	119,532	+0.37(+5.80%)
Aug 12, 2008	5.980	6.720	5.970	6.380	162,456	+0.50(+8.50%)
Aug 11, 2008	5.750	6.150	5.750	5.880	85,819	+0.12(+2.08%)
Aug 08, 2008	5.590	5.840	5.530	5.760	56,301	+0.13(+2.31%)
Aug 07, 2008	5.300	5.900	5.300	5.630	69,812	+0.21(+3.87%)
Aug 06, 2008	5.410	5.600	5.350	5.420	77,902	+0.01(+0.18%)
Aug 05, 2008	5.300	5.410	5.300	5.410	109,891	+0.11(+2.08%)
Aug 04, 2008	5.400	5.590	5.300	5.300	104,130	+0.00(+0.00%)
Aug 01, 2008	5.400	5.590	5.300	5.300	104,130	-0.11(-2.03%)
Jul 31, 2008	5.360	5.480	5.220	5.410	462,646	+0.18(+3.44%)
Jul 30, 2008	5.390	5.390	5.170	5.230	171,930	+0.06(+1.16%)
Jul 29, 2008	5.290	5.340	5.030	5.170	157,476	-0.12(-2.27%)
Jul 28, 2008	5.470	5.470	5.280	5.290	86,089	-0.11(-2.04%)
Jul 25, 2008	6.140	6.140	5.380	5.400	285,067	+0.00(+0.00%)
Jul 24, 2008	6.300	6.300	5.400	5.400	193,388	-0.77(-12.48%)
Jul 23, 2008	5.950	6.240	5.950	6.170	101,020	+0.15(+2.49%)
Jul 22, 2008	5.580	6.020	5.500	6.020	242,281	+0.44(+7.89%)
Jul 21, 2008	6.390	6.390	5.500	5.580	119,235	+0.06(+1.09%)
Jul 18, 2008	5.300	5.530	5.300	5.520	90,879	+0.12(+2.22%)
Jul 17, 2008	5.330	5.400	5.240	5.400	394,712	+0.15(+2.86%)
Jul 16, 2008	5.250	5.300	4.770	5.250	312,112	-0.02(-0.38%)
Jul 15, 2008	5.320	5.450	5.200	5.270	205,318	-0.04(-0.75%)
Jul 14, 2008	5.450	5.480	5.260	5.310	2,260,687	-0.09(-1.67%)
Jul 11, 2008	5.820	5.820	5.400	5.400	1,257,046	-0.16(-2.88%)
Jul 10, 2008	5.510	5.650	5.510	5.560	81,696	-0.03(-0.54%)
Jul 09, 2008	5.780	5.780	5.590	5.590	132,517	+0.10(+1.82%)
Jul 08, 2008	5.430	5.500	5.330	5.490	281,386	+0.06(+1.10%)
Jul 07, 2008	5.740	5.740	5.410	5.430	418,038	-0.31(-5.40%)
Jul 04, 2008	5.730	5.760	5.440	5.740	58,626	+0.29(+5.32%)
Jul 03, 2008	5.260	5.650	5.110	5.450	484,599	-0.14(-2.50%)
Jul 02, 2008	6.080	6.080	5.470	5.590	389,332	-0.49(-8.06%)
Jul 01, 2008	6.190	6.190	5.990	6.080	92,695	+0.00(+0.00%)
Jun 30, 2008	6.190	6.190	5.990	6.080	92,695	-0.03(-0.49%)
Jun 27, 2008	6.060	6.160	6.010	6.110	61,477	+0.11(+1.83%)
Jun 26, 2008	6.650	6.650	6.000	6.000	350,309	-0.57(-8.68%)
Jun 25, 2008	6.470	6.640	6.390	6.570	435,430	+0.15(+2.34%)
Jun 24, 2008	6.640	6.640	6.390	6.420	46,670	-0.16(-2.43%)
Jun 23, 2008	6.570	6.710	6.500	6.580	121,565	-0.11(-1.64%)
Jun 20, 2008	6.780	6.940	6.650	6.690	143,240	-0.01(-0.15%)
Jun 19, 2008	7.000	7.090	6.650	6.700	252,203	-0.31(-4.42%)
Jun 18, 2008	7.280	7.280	6.990	7.010	230,455	-0.23(-3.18%)
Jun 17, 2008	7.220	7.370	7.030	7.240	154,015	+0.11(+1.54%)
Jun 16, 2008	7.600	7.600	7.130	7.130	108,767	-0.50(-6.55%)
Jun 13, 2008	7.330	7.630	7.180	7.630	44,947	+0.53(+7.46%)
Jun 12, 2008	7.190	7.190	7.070	7.100	84,428	+0.03(+0.42%)
Jun 11, 2008	7.540	7.630	7.040	7.070	424,725	-0.55(-7.22%)
Jun 10, 2008	8.000	8.000	7.590	7.620	46,300	-0.31(-3.91%)
Jun 09, 2008	7.990	7.990	7.750	7.930	42,362	+0.08(+1.02%)
Jun 06, 2008	8.330	8.590	7.750	7.850	130,643	-0.39(-4.73%)
Jun 05, 2008	8.010	8.490	8.010	8.240	57,011	+0.14(+1.73%)
Jun 04, 2008	8.290	8.340	7.970	8.100	43,602	-0.19(-2.29%)
Jun 03, 2008	8.040	8.360	7.990	8.290	54,704	+0.04(+0.48%)
Jun 02, 2008	8.780	8.780	8.190	8.250	53,957	-0.45(-5.17%)
May 30, 2008	8.410	8.700	8.220	8.700	139,839	+0.30(+3.57%)
May 29, 2008	8.900	8.920	8.400	8.400	48,109	+0.03(+0.36%)
May 28, 2008	7.830	8.540	7.750	8.370	56,605	+0.47(+5.95%)
May 27, 2008	8.070	8.070	7.900	7.900	38,232	-0.17(-2.11%)
May 26, 2008	8.220	8.290	8.020	8.070	20,402	-0.04(-0.49%)
May 23, 2008	8.020	8.370	7.890	8.110	604,740	+0.21(+2.66%)
May 22, 2008	8.310	8.500	7.900	7.900	229,246	-0.92(-10.43%)
May 21, 2008	9.000	9.200	8.800	8.820	121,754	-0.27(-2.97%)
May 20, 2008	9.490	9.490	8.980	9.090	143,237	-0.07(-0.76%)
May 19, 2008	9.200	9.200	8.950	9.160	62,094	+0.00(+0.00%)
May 16, 2008	9.200	9.200	8.950	9.160	62,094	-0.06(-0.65%)
May 15, 2008	9.020	9.250	8.950	9.220	67,289	+0.22(+2.44%)
May 14, 2008	9.060	9.060	8.960	9.000	56,406	-0.05(-0.55%)
May 13, 2008	8.810	9.090	8.650	9.050	90,702	-0.04(-0.44%)
May 12, 2008	9.660	9.660	9.000	9.090	92,805	-0.46(-4.82%)
May 09, 2008	8.830	10.25	8.800	9.550	114,187	+0.44(+4.83%)
May 08, 2008	8.930	9.200	8.930	9.110	917,173	+0.26(+2.94%)
May 07, 2008	9.050	9.050	8.780	8.850	39,572	-0.24(-2.64%)
May 06, 2008	8.590	9.250	8.400	9.090	114,322	+0.69(+8.21%)
May 05, 2008	7.630	8.480	7.630	8.400	170,722	+0.78(+10.24%)
May 02, 2008	7.400	7.620	7.300	7.620	1,073,351	+0.30(+4.10%)
May 01, 2008	6.980	7.320	7.320	7.320	150,995	+0.34(+4.87%)
Apr 30, 2008	7.300	7.300	6.980	6.980	357,865	-0.31(-4.25%)
Apr 29, 2008	7.320	7.350	7.160	7.290	101,231	-0.04(-0.55%)
Apr 28, 2008	7.570	7.580	7.300	7.330	64,832	-0.11(-1.48%)
Apr 25, 2008	7.170	7.450	7.170	7.440	66,961	+0.14(+1.92%)
Apr 24, 2008	7.410	7.410	7.200	7.300	96,098	-0.11(-1.48%)
Apr 23, 2008	7.290	7.420	7.260	7.410	480,608	+0.16(+2.21%)
Apr 22, 2008	7.450	7.450	7.200	7.250	34,869	-0.13(-1.76%)
Apr 21, 2008	7.450	7.500	7.370	7.380	67,851	-0.06(-0.81%)
Apr 18, 2008	7.440	7.520	7.330	7.440	72,650	+0.01(+0.13%)
Apr 17, 2008	7.330	7.530	7.280	7.430	294,421	+0.16(+2.20%)
Apr 16, 2008	7.220	7.350	7.200	7.270	41,026	+0.04(+0.55%)
Apr 15, 2008	7.260	7.390	7.090	7.230	77,978	-0.03(-0.41%)
Apr 14, 2008	7.380	7.680	7.260	7.260	588,478	-0.16(-2.16%)
Apr 11, 2008	7.550	7.680	7.420	7.420	802,025	-0.08(-1.07%)
Apr 10, 2008	7.460	7.560	7.410	7.500	927,779	+0.10(+1.35%)
Apr 09, 2008	7.510	7.540	7.250	7.400	79,045	-0.23(-3.01%)
Apr 08, 2008	7.790	7.870	7.600	7.630	92,267	-0.17(-2.18%)
Apr 07, 2008	7.640	7.960	7.500	7.800	372,931	+0.20(+2.63%)
Apr 04, 2008	8.320	8.330	7.180	7.600	208,389	+0.00(+0.00%)
Apr 03, 2008	7.840	7.840	7.300	7.600	605,236	-0.37(-4.64%)
Apr 02, 2008	8.050	8.100	7.700	7.970	477,892	-0.15(-1.85%)
Apr 01, 2008	7.450	8.120	7.450	8.120	733,977	+0.55(+7.27%)
Mar 31, 2008	7.910	7.980	7.370	7.570	1,054,990	-0.10(-1.30%)
Mar 28, 2008	8.320	8.430	7.670	7.670	117,615	-0.82(-9.66%)
Mar 27, 2008	8.550	8.740	8.300	8.490	688,496	-0.04(-0.47%)
Mar 26, 2008	8.220	8.820	8.220	8.530	362,175	+0.38(+4.66%)
Mar 25, 2008	8.300	8.500	8.150	8.150	215,003	-0.18(-2.16%)
Mar 24, 2008	8.550	8.580	8.280	8.330	559,301	+0.05(+0.60%)
Mar 21, 2008	8.420	8.430	8.210	8.280	148,261	+0.00(+0.00%)
Mar 20, 2008	8.420	8.430	8.210	8.280	148,261	-0.02(-0.24%)
Mar 19, 2008	8.840	8.840	8.250	8.300	171,953	-0.54(-6.11%)
Mar 18, 2008	8.430	8.840	8.200	8.840	149,861	+0.49(+5.87%)
Mar 17, 2008	8.700	8.810	8.180	8.350	354,173	-0.52(-5.86%)
Mar 14, 2008	8.930	8.950	8.560	8.870	98,936	-0.13(-1.44%)
Mar 13, 2008	9.040	9.200	8.900	9.000	146,427	+0.01(+0.11%)
Mar 12, 2008	9.170	9.360	8.900	8.990	68,371	+0.08(+0.90%)
Mar 11, 2008	8.820	9.250	8.770	8.910	243,948	+0.20(+2.30%)
Mar 10, 2008	8.650	8.850	8.650	8.710	84,577	+0.07(+0.81%)
Mar 07, 2008	8.850	8.850	8.620	8.640	67,969	-0.06(-0.69%)
Mar 06, 2008	9.240	9.240	8.590	8.700	313,379	-0.39(-4.29%)
Mar 05, 2008	8.840	9.250	8.710	9.090	133,925	+0.39(+4.48%)
Mar 04, 2008	8.750	8.790	8.500	8.700	324,007	-0.15(-1.69%)
Mar 03, 2008	8.810	8.850	8.690	8.850	256,069	+0.10(+1.14%)
Feb 29, 2008	9.310	9.310	8.750	8.750	522,346	-0.48(-5.20%)
Feb 28, 2008	9.310	9.310	9.150	9.230	186,030	-0.09(-0.97%)
Feb 27, 2008	9.340	9.360	9.200	9.320	18,350	-0.06(-0.64%)
Feb 26, 2008	9.200	9.400	9.160	9.380	53,228	+0.08(+0.86%)
Feb 25, 2008	9.270	9.450	9.150	9.300	82,991	-0.12(-1.27%)
Feb 22, 2008	9.650	9.650	9.250	9.420	98,345	-0.28(-2.89%)
Feb 21, 2008	9.610	9.880	9.500	9.700	288,175	+0.09(+0.94%)
Feb 20, 2008	9.950	9.950	9.500	9.610	242,117	-0.24(-2.44%)
Feb 19, 2008	10.10	10.10	9.810	9.850	66,143	-0.15(-1.50%)
Feb 18, 2008	10.00	10.00	10.00	10.00	0	+0.00(+0.00%)
Feb 15, 2008	10.16	10.16	9.880	10.00	102,796	-0.17(-1.67%)
Feb 14, 2008	10.64	10.64	9.830	10.17	1,173,625	-0.28(-2.68%)
Feb 13, 2008	10.48	10.57	10.34	10.45	25,734	+0.02(+0.19%)
Feb 12, 2008	10.35	10.59	10.20	10.43	75,232	-0.15(-1.42%)
Feb 11, 2008	10.29	10.68	10.26	10.58	31,726	+0.25(+2.42%)
Feb 08, 2008	10.45	10.53	10.10	10.33	226,825	-0.33(-3.10%)
Feb 07, 2008	10.44	10.73	10.20	10.66	363,026	+0.33(+3.19%)
Feb 06, 2008	11.00	11.00	9.820	10.33	225,328	-0.77(-6.94%)
Feb 05, 2008	11.63	11.63	11.04	11.10	62,834	-0.46(-3.98%)
Feb 04, 2008	11.51	11.66	11.19	11.56	150,713	+0.16(+1.40%)
Feb 01, 2008	10.11	11.40	10.11	11.40	110,560	+1.02(+9.83%)
Jan 31, 2008	10.40	10.81	10.17	10.38	187,631	-0.33(-3.08%)
Jan 30, 2008	11.00	11.24	10.44	10.71	134,839	-0.29(-2.64%)
Jan 29, 2008	10.46	11.04	10.40	11.00	201,700	+0.62(+5.97%)
Jan 28, 2008	10.30	10.68	10.02	10.38	348,087	-0.03(-0.29%)
Jan 25, 2008	10.94	10.94	10.35	10.41	108,752	-0.09(-0.86%)
Jan 24, 2008	10.07	10.65	10.07	10.50	97,420	+0.56(+5.63%)
Jan 23, 2008	10.15	10.15	9.900	9.940	219,915	-0.24(-2.36%)
Jan 22, 2008	9.250	10.21	9.250	10.18	236,200	+0.21(+2.11%)
Jan 21, 2008	10.15	10.15	9.820	9.970	220,593	-0.35(-3.39%)
Jan 18, 2008	10.41	10.51	10.26	10.32	99,519	+0.06(+0.58%)
Jan 17, 2008	10.40	10.44	10.26	10.26	422,217	-0.11(-1.06%)
Jan 16, 2008	10.40	10.49	10.25	10.37	165,579	-0.15(-1.43%)
Jan 15, 2008	10.39	10.55	10.35	10.52	188,733	+0.16(+1.54%)
Jan 14, 2008	10.19	10.44	10.19	10.36	283,825	+0.08(+0.78%)
Jan 11, 2008	10.02	10.50	10.00	10.28	148,758	+0.11(+1.08%)
Jan 10, 2008	10.44	10.44	9.850	10.17	664,105	-0.38(-3.60%)
Jan 09, 2008	10.90	10.90	10.49	10.55	228,198	-0.40(-3.65%)
Jan 08, 2008	11.25	11.28	10.88	10.95	202,347	-0.31(-2.75%)
Jan 07, 2008	11.30	11.37	11.20	11.26	593,829	-0.24(-2.09%)
Jan 04, 2008	11.91	11.93	11.25	11.50	326,736	-0.65(-5.35%)
Jan 03, 2008	12.46	12.46	12.10	12.15	200,903	-0.19(-1.54%)
Jan 02, 2008	12.25	12.72	12.20	12.34	60,205	+0.12(+0.98%)
Jan 01, 2008	12.22	12.22	12.22	12.22	0	+0.00(+0.00%)
Dec 31, 2007	11.94	12.47	11.92	12.22	80,421	+0.30(+2.52%)
Dec 28, 2007	11.82	12.00	11.76	11.92	26,249	+0.17(+1.45%)
Dec 27, 2007	12.08	12.08	11.75	11.75	58,008	-0.01(-0.09%)
Dec 26, 2007	11.88	12.01	11.76	11.76	65,420	+0.00(+0.00%)
Dec 24, 2007	11.88	12.01	11.76	11.76	65,420	+0.10(+0.86%)
Dec 21, 2007	11.69	11.69	11.30	11.66	518,428	+0.17(+1.48%)
Dec 20, 2007	11.30	11.69	11.14	11.49	241,618	+0.24(+2.13%)
Dec 19, 2007	11.14	11.44	11.14	11.25	200,070	+0.06(+0.54%)
Dec 18, 2007	11.13	11.56	11.00	11.19	825,122	-0.09(-0.80%)
Dec 17, 2007	11.50	11.50	11.19	11.28	309,742	-0.26(-2.25%)
Dec 14, 2007	11.45	11.70	11.40	11.54	87,435	-0.01(-0.09%)
Dec 13, 2007	11.70	11.70	11.40	11.55	76,149	-0.14(-1.20%)
Dec 12, 2007	12.01	12.02	11.55	11.69	72,769	+0.15(+1.30%)
Dec 11, 2007	11.45	12.17	11.35	11.54	305,632	+0.09(+0.79%)
Dec 10, 2007	11.75	11.78	11.45	11.45	263,360	-0.17(-1.46%)
Dec 07, 2007	11.60	12.20	11.45	11.62	203,215	+0.01(+0.09%)
Dec 06, 2007	11.21	12.30	11.21	11.61	190,186	+0.36(+3.20%)
Dec 05, 2007	11.48	11.48	11.20	11.25	252,158	+0.01(+0.09%)
Dec 04, 2007	11.26	11.41	11.15	11.24	189,621	-0.17(-1.49%)
Dec 03, 2007	11.30	11.53	11.20	11.41	156,837	+0.11(+0.97%)
Nov 30, 2007	11.26	11.57	11.20	11.30	147,769	+0.05(+0.44%)
Nov 29, 2007	11.08	11.50	11.08	11.25	135,187	+0.05(+0.45%)
Nov 28, 2007	11.19	11.35	10.90	11.20	605,908	+0.01(+0.09%)
Nov 27, 2007	11.50	11.60	11.10	11.19	446,411	-0.46(-3.95%)
Nov 26, 2007	12.49	12.49	11.36	11.65	618,594	-0.68(-5.52%)
Nov 23, 2007	12.36	12.41	12.02	12.33	639,072	+1.02(+9.02%)
Nov 21, 2007	10.91	11.58	10.90	11.31	307,011	+0.01(+0.09%)
Nov 20, 2007	11.85	12.18	11.09	11.30	943,099	-0.55(-4.64%)
Nov 19, 2007	12.82	12.92	11.75	11.85	426,876	-1.15(-8.85%)
Nov 16, 2007	12.98	13.22	12.80	13.00	304,559	+0.07(+0.54%)
Nov 15, 2007	13.35	13.45	12.72	12.93	233,213	-0.42(-3.15%)
Nov 14, 2007	14.00	14.00	13.22	13.35	245,527	-0.42(-3.05%)
Nov 13, 2007	13.85	14.15	13.44	13.77	382,593	-0.06(-0.43%)
Nov 12, 2007	14.01	14.50	13.79	13.83	144,126	-0.18(-1.28%)
Nov 09, 2007	14.01	14.42	14.00	14.01	130,814	-0.57(-3.91%)
Nov 08, 2007	14.26	14.94	14.13	14.58	103,746	+0.10(+0.69%)
Nov 07, 2007	15.38	15.38	14.30	14.48	389,912	-0.90(-5.85%)
Nov 06, 2007	15.36	15.74	15.01	15.38	198,658	+0.05(+0.33%)
Nov 05, 2007	15.31	15.88	15.19	15.33	117,360	-0.26(-1.67%)
Nov 02, 2007	16.07	16.17	15.49	15.59	1,162,909	-0.56(-3.47%)