Schweitzer-Mauduit International (NY: SWM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	17.09	17.15	16.73	16.74	69,710	-0.42(-2.43%)
Dec 28, 2006	17.13	17.33	17.00	17.16	90,250	+0.00(+0.00%)
Dec 27, 2006	17.23	17.33	17.12	17.16	153,113	-0.07(-0.41%)
Dec 26, 2006	17.31	17.41	17.22	17.23	114,524	-0.08(-0.45%)
Dec 22, 2006	17.31	17.67	17.04	17.31	143,777	-0.01(-0.07%)
Dec 21, 2006	17.12	17.32	17.05	17.32	126,350	+0.15(+0.90%)
Dec 20, 2006	16.88	17.22	16.88	17.17	83,247	+0.27(+1.60%)
Dec 19, 2006	17.17	17.17	16.77	16.90	54,461	-0.27(-1.57%)
Dec 18, 2006	17.40	17.40	17.12	17.17	117,013	-0.16(-0.93%)
Dec 15, 2006	17.06	17.36	17.06	17.33	206,797	+0.35(+2.08%)
Dec 14, 2006	16.70	16.97	16.46	16.97	122,148	+0.35(+2.13%)
Dec 13, 2006	16.74	17.01	16.47	16.62	132,729	-0.09(-0.54%)
Dec 12, 2006	16.36	16.82	16.36	16.71	142,221	+0.40(+2.48%)
Dec 11, 2006	16.26	16.30	16.12	16.30	95,073	+0.06(+0.40%)
Dec 08, 2006	16.21	16.36	15.94	16.24	117,169	+0.04(+0.28%)
Dec 07, 2006	16.09	16.24	16.01	16.20	136,775	+0.13(+0.80%)
Dec 06, 2006	15.92	16.20	15.87	16.07	133,041	+0.10(+0.60%)
Dec 05, 2006	16.00	16.07	15.86	15.97	107,677	-0.03(-0.16%)
Dec 04, 2006	15.78	16.13	15.78	16.00	76,090	+0.21(+1.34%)
Dec 01, 2006	15.71	16.20	15.54	15.78	78,424	-0.15(-0.93%)
Nov 30, 2006	16.03	16.24	15.73	15.93	129,929	-0.15(-0.92%)
Nov 29, 2006	16.95	16.95	15.91	16.08	204,463	-0.88(-5.19%)
Nov 28, 2006	15.71	17.59	15.66	16.96	400,834	+1.27(+8.07%)
Nov 27, 2006	16.13	16.20	15.66	15.69	129,929	-0.53(-3.29%)
Nov 24, 2006	16.07	16.26	16.03	16.23	42,946	+0.07(+0.44%)
Nov 22, 2006	16.20	16.25	16.07	16.16	102,698	+0.04(+0.24%)
Nov 21, 2006	16.03	16.19	15.94	16.12	103,632	+0.12(+0.72%)
Nov 20, 2006	15.87	16.02	15.80	16.00	212,087	+0.09(+0.57%)
Nov 17, 2006	15.94	15.96	15.84	15.91	68,154	-0.03(-0.16%)
Nov 16, 2006	16.00	16.16	15.87	15.94	120,125	-0.12(-0.76%)
Nov 15, 2006	15.69	16.33	15.66	16.06	90,716	+0.46(+2.92%)
Nov 14, 2006	15.26	15.60	15.08	15.60	154,047	+0.34(+2.23%)
Nov 13, 2006	15.33	15.39	15.19	15.26	116,235	-0.07(-0.46%)
Nov 10, 2006	15.03	15.36	15.03	15.33	141,132	+0.31(+2.05%)
Nov 09, 2006	15.36	15.36	14.69	15.03	103,632	-0.35(-2.30%)
Nov 08, 2006	15.15	15.46	15.15	15.38	88,538	+0.12(+0.80%)
Nov 07, 2006	15.22	15.42	15.22	15.26	126,661	-0.01(-0.08%)
Nov 06, 2006	14.95	15.36	14.95	15.27	94,140	+0.36(+2.41%)
Nov 03, 2006	14.56	14.94	14.54	14.91	203,373	+0.33(+2.29%)
Nov 02, 2006	14.36	14.61	14.18	14.58	216,133	+0.08(+0.53%)
Nov 01, 2006	14.82	14.95	14.47	14.50	133,819	-0.32(-2.17%)
Oct 31, 2006	14.88	15.13	14.79	14.82	93,362	-0.06(-0.43%)
Oct 30, 2006	14.79	14.97	14.70	14.88	144,088	+0.07(+0.48%)
Oct 27, 2006	14.22	14.92	14.22	14.81	150,001	+0.40(+2.81%)
Oct 26, 2006	14.46	14.46	14.17	14.41	117,169	+0.33(+2.37%)
Oct 25, 2006	13.82	14.18	13.82	14.07	132,885	+0.37(+2.67%)
Oct 24, 2006	13.50	13.80	13.50	13.71	63,641	+0.15(+1.09%)
Oct 23, 2006	13.47	13.62	13.35	13.56	92,895	-0.02(-0.14%)
Oct 20, 2006	13.57	13.65	13.38	13.58	95,540	+0.08(+0.57%)
Oct 19, 2006	13.19	13.55	13.14	13.50	85,270	+0.29(+2.19%)
Oct 18, 2006	13.43	13.55	13.21	13.21	62,241	-0.10(-0.72%)
Oct 17, 2006	13.17	13.33	13.16	13.31	83,559	+0.06(+0.49%)
Oct 16, 2006	13.01	13.30	12.94	13.25	91,028	+0.24(+1.83%)
Oct 13, 2006	12.59	13.09	12.58	13.01	74,845	+0.42(+3.37%)
Oct 12, 2006	12.44	12.60	12.44	12.58	113,901	+0.21(+1.66%)
Oct 11, 2006	12.40	12.54	12.35	12.38	65,353	-0.06(-0.46%)
Oct 10, 2006	12.34	12.54	12.31	12.44	124,171	+0.17(+1.41%)
Oct 09, 2006	12.23	12.29	12.17	12.26	165,251	+0.03(+0.26%)
Oct 06, 2006	12.18	12.29	12.11	12.23	126,505	+0.02(+0.16%)
Oct 05, 2006	12.24	12.27	12.11	12.21	266,704	+0.00(+0.00%)
Oct 04, 2006	12.14	12.21	12.09	12.21	136,464	+0.07(+0.58%)
Oct 03, 2006	12.06	12.19	12.05	12.14	128,995	+0.08(+0.69%)
Oct 02, 2006	12.18	12.18	12.06	12.06	68,309	-0.14(-1.16%)
Sep 29, 2006	12.24	12.26	12.12	12.20	196,060	-0.02(-0.16%)
Sep 28, 2006	12.21	12.24	11.59	12.22	166,495	+0.03(+0.21%)
Sep 27, 2006	12.07	12.20	11.98	12.19	70,955	+0.07(+0.58%)
Sep 26, 2006	12.12	12.24	11.92	12.12	72,978	+0.03(+0.21%)
Sep 25, 2006	12.06	12.20	11.89	12.09	72,822	+0.03(+0.27%)
Sep 22, 2006	12.00	12.09	11.89	12.06	387,141	+0.00(+0.00%)
Sep 21, 2006	12.05	12.20	11.90	12.06	79,202	+0.15(+1.24%)
Sep 20, 2006	12.05	12.05	11.86	11.91	153,891	+0.08(+0.65%)
Sep 19, 2006	12.02	12.02	11.73	11.84	54,616	-0.21(-1.76%)
Sep 18, 2006	11.98	12.11	11.93	12.05	57,573	-0.01(-0.05%)
Sep 15, 2006	12.08	12.11	11.86	12.06	150,624	+0.10(+0.86%)
Sep 14, 2006	12.06	12.17	11.94	11.95	49,637	-0.15(-1.27%)
Sep 13, 2006	11.93	12.13	11.86	12.11	151,091	+0.10(+0.86%)
Sep 12, 2006	11.82	12.11	11.79	12.00	67,531	+0.22(+1.85%)
Sep 11, 2006	11.95	11.95	11.70	11.79	89,160	-0.20(-1.66%)
Sep 08, 2006	11.94	12.04	11.84	11.99	28,475	+0.03(+0.27%)
Sep 07, 2006	12.21	12.25	11.88	11.95	112,501	-0.24(-2.00%)
Sep 06, 2006	12.23	12.27	12.17	12.20	100,053	-0.08(-0.63%)
Sep 05, 2006	12.23	12.38	12.18	12.27	70,644	+0.08(+0.69%)
Sep 01, 2006	12.23	12.34	12.13	12.19	47,459	-0.02(-0.16%)
Aug 31, 2006	12.18	12.28	12.13	12.21	128,839	+0.05(+0.42%)
Aug 30, 2006	12.24	12.40	12.05	12.16	166,340	-0.05(-0.42%)
Aug 29, 2006	12.21	12.48	12.05	12.21	446,737	+0.05(+0.42%)
Aug 28, 2006	12.15	12.28	12.03	12.16	90,250	-0.02(-0.16%)
Aug 25, 2006	12.03	12.20	12.03	12.18	40,768	+0.14(+1.17%)
Aug 24, 2006	12.06	12.18	11.96	12.04	753,277	+0.04(+0.38%)
Aug 23, 2006	11.95	12.11	11.90	11.99	124,327	+0.05(+0.38%)
Aug 22, 2006	11.92	12.16	11.87	11.95	43,102	+0.03(+0.22%)
Aug 21, 2006	12.04	12.04	11.68	11.92	55,861	-0.17(-1.43%)
Aug 18, 2006	12.11	12.14	11.89	12.09	49,637	+0.04(+0.32%)
Aug 17, 2006	11.93	12.52	11.91	12.06	117,480	+0.13(+1.08%)
Aug 16, 2006	11.86	12.02	11.57	11.93	105,810	+0.15(+1.25%)
Aug 15, 2006	11.63	11.88	11.51	11.78	109,389	+0.35(+3.09%)
Aug 14, 2006	11.02	11.57	10.94	11.43	197,772	+0.76(+7.11%)
Aug 11, 2006	11.03	11.03	10.64	10.67	218,156	-0.42(-3.82%)
Aug 10, 2006	11.21	11.25	10.93	11.09	193,570	-0.28(-2.49%)
Aug 09, 2006	11.43	11.85	11.32	11.38	176,454	+0.09(+0.80%)
Aug 08, 2006	11.50	11.69	11.20	11.29	182,678	-0.35(-2.98%)
Aug 07, 2006	11.76	11.86	11.46	11.63	108,144	-0.26(-2.16%)
Aug 04, 2006	12.33	12.37	11.66	11.89	135,997	-0.28(-2.32%)
Aug 03, 2006	12.18	12.22	12.12	12.17	159,649	-0.01(-0.05%)
Aug 02, 2006	12.51	12.54	12.04	12.18	249,899	-0.30(-2.42%)
Aug 01, 2006	12.87	12.91	12.47	12.48	129,151	-0.52(-4.00%)
Jul 31, 2006	12.84	13.01	12.77	13.00	131,951	+0.11(+0.85%)
Jul 28, 2006	12.22	13.23	12.18	12.89	372,826	+0.62(+5.03%)
Jul 27, 2006	13.82	13.82	11.93	12.27	227,336	-1.54(-11.16%)
Jul 26, 2006	13.26	13.98	13.26	13.82	176,298	+0.55(+4.17%)
Jul 25, 2006	13.05	13.40	13.01	13.26	122,460	+0.13(+1.03%)
Jul 24, 2006	12.89	13.50	12.85	13.13	101,609	+0.08(+0.64%)
Jul 21, 2006	13.17	13.19	12.81	13.05	92,428	-0.13(-0.98%)
Jul 20, 2006	14.05	14.10	13.16	13.17	177,076	-0.88(-6.26%)
Jul 19, 2006	13.82	14.07	13.78	14.05	99,119	+0.29(+2.10%)
Jul 18, 2006	13.62	13.94	13.56	13.77	78,735	+0.21(+1.52%)
Jul 17, 2006	13.50	13.68	13.29	13.56	99,430	+0.06(+0.43%)
Jul 14, 2006	13.53	13.66	13.16	13.50	89,783	-0.08(-0.57%)
Jul 13, 2006	13.80	13.86	13.57	13.58	86,515	-0.28(-2.04%)
Jul 12, 2006	14.14	14.17	13.83	13.86	127,750	-0.24(-1.69%)
Jul 11, 2006	14.11	14.11	13.79	14.10	95,696	-0.06(-0.41%)
Jul 10, 2006	14.25	14.38	14.01	14.16	78,424	-0.10(-0.68%)
Jul 07, 2006	14.52	14.77	14.19	14.25	102,075	-0.22(-1.55%)
Jul 06, 2006	14.28	15.04	14.28	14.48	176,143	+0.20(+1.39%)
Jul 05, 2006	13.89	14.31	13.77	14.28	142,688	+0.33(+2.35%)
Jul 03, 2006	13.93	14.11	13.84	13.95	68,621	+0.04(+0.28%)
Jun 30, 2006	14.36	14.49	13.88	13.91	311,051	-0.44(-3.09%)
Jun 29, 2006	14.20	14.38	14.06	14.36	193,104	+0.22(+1.59%)
Jun 28, 2006	14.26	14.29	14.04	14.13	79,513	-0.14(-0.99%)
Jun 27, 2006	14.29	14.32	14.14	14.27	282,109	-0.01(-0.09%)
Jun 26, 2006	14.14	14.36	14.14	14.29	142,066	+0.08(+0.54%)
Jun 23, 2006	14.22	14.32	14.14	14.21	112,501	-0.07(-0.50%)
Jun 22, 2006	14.45	14.58	14.19	14.28	106,121	-0.24(-1.64%)
Jun 21, 2006	14.43	14.65	14.34	14.52	132,263	+0.08(+0.58%)
Jun 20, 2006	14.75	14.88	14.40	14.43	121,215	-0.38(-2.56%)
Jun 19, 2006	15.45	15.45	14.78	14.81	99,430	-0.67(-4.32%)
Jun 16, 2006	15.58	15.69	15.20	15.48	325,522	-0.10(-0.62%)
Jun 15, 2006	15.13	15.87	15.13	15.58	73,444	+0.47(+3.10%)
Jun 14, 2006	15.09	15.23	14.91	15.11	43,102	-0.03(-0.21%)
Jun 13, 2006	15.42	15.65	15.04	15.14	58,662	-0.29(-1.87%)
Jun 12, 2006	15.97	15.97	15.42	15.43	64,886	-0.54(-3.38%)
Jun 09, 2006	16.20	16.21	15.73	15.97	49,948	-0.22(-1.39%)
Jun 08, 2006	15.58	16.23	15.07	16.20	71,110	+0.45(+2.86%)
Jun 07, 2006	15.80	16.30	15.68	15.75	57,417	-0.03(-0.16%)
Jun 06, 2006	16.03	16.26	15.59	15.77	60,529	-0.26(-1.64%)
Jun 05, 2006	16.39	16.71	15.98	16.03	98,497	-0.39(-2.35%)
Jun 02, 2006	16.77	16.80	16.23	16.42	122,615	-0.29(-1.73%)
Jun 01, 2006	16.36	16.71	16.34	16.71	103,165	+0.40(+2.48%)
May 31, 2006	15.62	16.32	15.57	16.30	149,068	+0.60(+3.80%)
May 30, 2006	16.23	16.23	15.69	15.71	113,435	-0.60(-3.70%)
May 26, 2006	16.42	16.43	16.20	16.31	80,291	-0.04(-0.24%)
May 25, 2006	15.84	16.35	15.82	16.35	184,390	+0.60(+3.84%)
May 24, 2006	15.30	15.78	15.15	15.75	278,219	+0.38(+2.47%)
May 23, 2006	14.72	15.57	14.72	15.37	199,172	+0.80(+5.47%)
May 22, 2006	14.20	14.79	14.20	14.57	177,076	+0.30(+2.12%)
May 19, 2006	14.27	14.41	14.09	14.27	103,632	-0.01(-0.04%)
May 18, 2006	14.72	14.78	14.26	14.27	71,888	-0.46(-3.10%)
May 17, 2006	15.04	15.04	14.65	14.73	130,707	-0.41(-2.72%)
May 16, 2006	14.99	15.23	14.97	15.14	86,515	+0.17(+1.12%)
May 15, 2006	14.92	15.04	14.72	14.97	98,185	-0.07(-0.47%)
May 12, 2006	15.28	15.43	15.01	15.04	101,142	-0.22(-1.47%)
May 11, 2006	15.42	15.43	15.17	15.27	140,665	-0.28(-1.78%)
May 10, 2006	15.26	15.58	15.26	15.55	152,958	+0.26(+1.68%)
May 09, 2006	15.85	15.92	15.28	15.29	94,762	-0.57(-3.61%)
May 08, 2006	15.53	15.91	15.42	15.86	75,467	+0.33(+2.11%)
May 05, 2006	15.15	15.84	15.15	15.53	64,108	+0.54(+3.60%)
May 04, 2006	15.07	15.27	14.94	14.99	64,419	-0.08(-0.51%)
May 03, 2006	15.35	15.38	15.04	15.07	91,650	-0.34(-2.21%)
May 02, 2006	15.51	15.51	14.86	15.41	87,293	-0.15(-0.95%)
May 01, 2006	15.60	16.03	15.55	15.56	150,935	+0.00(+0.00%)
Apr 28, 2006	14.47	15.75	14.47	15.56	158,715	+1.09(+7.55%)
Apr 27, 2006	14.23	14.79	14.23	14.47	150,157	-0.51(-3.43%)
Apr 26, 2006	14.87	15.42	14.87	14.98	68,932	+0.13(+0.87%)
Apr 25, 2006	14.78	14.87	14.72	14.85	82,625	+0.10(+0.65%)
Apr 24, 2006	15.02	15.02	14.74	14.76	83,559	-0.26(-1.75%)
Apr 21, 2006	15.30	15.32	14.86	15.02	115,613	+0.86(+6.08%)
Apr 20, 2006	14.74	14.74	14.05	14.16	109,856	-0.55(-3.71%)
Apr 19, 2006	14.68	14.90	14.62	14.70	67,376	+0.04(+0.26%)
Apr 18, 2006	13.98	14.73	14.00	14.67	125,883	+0.69(+4.92%)
Apr 17, 2006	14.16	14.16	13.88	13.98	170,541	-0.15(-1.09%)
Apr 13, 2006	14.47	14.38	14.11	14.13	72,666	-0.33(-2.31%)
Apr 12, 2006	14.29	14.59	14.25	14.47	52,282	+0.13(+0.90%)
Apr 11, 2006	14.36	14.46	14.31	14.34	80,291	-0.06(-0.40%)
Apr 10, 2006	14.27	14.57	14.24	14.40	71,422	+0.11(+0.77%)
Apr 07, 2006	14.75	14.87	14.27	14.29	91,028	-0.39(-2.67%)
Apr 06, 2006	14.85	14.94	14.36	14.68	118,103	-0.19(-1.30%)
Apr 05, 2006	14.84	15.10	14.78	14.87	39,056	+0.01(+0.09%)
Apr 04, 2006	15.04	15.12	14.69	14.86	176,298	-0.33(-2.16%)
Apr 03, 2006	15.36	15.36	15.17	15.19	80,758	-0.24(-1.54%)
Mar 31, 2006	15.41	15.42	15.31	15.42	71,733	+0.06(+0.42%)
Mar 30, 2006	15.44	15.51	15.17	15.36	57,262	-0.06(-0.42%)
Mar 29, 2006	15.41	15.49	15.37	15.42	100,675	+0.06(+0.42%)
Mar 28, 2006	15.66	15.66	15.30	15.36	49,948	-0.35(-2.21%)
Mar 27, 2006	15.53	15.81	15.53	15.71	76,868	+0.19(+1.24%)
Mar 24, 2006	15.53	15.55	15.46	15.51	63,797	-0.01(-0.04%)
Mar 23, 2006	15.59	15.63	15.42	15.52	54,305	-0.12(-0.74%)
Mar 22, 2006	15.36	15.78	15.24	15.64	63,486	+0.28(+1.84%)
Mar 21, 2006	15.85	15.94	15.34	15.35	58,351	-0.51(-3.24%)
Mar 20, 2006	15.78	15.87	15.60	15.87	36,411	+0.05(+0.32%)
Mar 17, 2006	15.93	15.97	15.66	15.82	246,164	-0.03(-0.20%)
Mar 16, 2006	15.85	16.13	15.85	15.85	37,344	+0.14(+0.86%)
Mar 15, 2006	16.25	16.25	15.66	15.71	63,330	-0.50(-3.09%)
Mar 14, 2006	16.09	16.29	16.07	16.21	91,339	+0.14(+0.88%)
Mar 13, 2006	15.75	16.12	15.69	16.07	125,572	+0.44(+2.79%)
Mar 10, 2006	15.27	15.64	15.23	15.64	50,259	+0.37(+2.40%)
Mar 09, 2006	15.62	15.70	15.04	15.27	162,138	-0.40(-2.54%)
Mar 08, 2006	15.43	15.87	15.35	15.67	41,701	+0.20(+1.29%)
Mar 07, 2006	15.80	15.80	15.33	15.47	63,641	-0.36(-2.27%)
Mar 06, 2006	16.08	16.08	15.44	15.83	52,594	-0.21(-1.32%)
Mar 03, 2006	15.87	16.34	15.87	16.04	40,768	+0.07(+0.44%)
Mar 02, 2006	16.25	16.33	15.94	15.97	79,202	-0.29(-1.78%)
Mar 01, 2006	16.55	16.68	16.25	16.26	49,637	-0.26(-1.56%)
Feb 28, 2006	16.57	16.73	16.47	16.52	57,106	-0.06(-0.35%)
Feb 27, 2006	16.26	16.63	16.26	16.57	64,419	+0.25(+1.54%)
Feb 24, 2006	16.25	16.32	16.14	16.32	56,017	+0.06(+0.39%)
Feb 23, 2006	16.18	16.32	16.14	16.26	242,741	+0.02(+0.12%)
Feb 22, 2006	16.16	16.34	16.07	16.24	81,691	+0.11(+0.68%)
Feb 21, 2006	16.41	16.46	16.06	16.13	52,594	-0.22(-1.34%)
Feb 17, 2006	16.48	16.53	16.27	16.35	53,060	-0.12(-0.74%)
Feb 16, 2006	16.31	16.60	16.30	16.47	46,525	+0.16(+0.98%)
Feb 15, 2006	16.39	16.40	16.11	16.31	165,873	-0.08(-0.47%)
Feb 14, 2006	15.96	16.63	15.87	16.39	75,000	+0.42(+2.66%)
Feb 13, 2006	16.28	16.32	15.69	15.96	50,104	-0.32(-1.97%)
Feb 10, 2006	15.73	16.36	15.62	16.29	50,726	+0.45(+2.84%)
Feb 09, 2006	16.12	16.16	15.75	15.84	65,509	-0.35(-2.18%)
Feb 08, 2006	16.57	16.57	16.02	16.19	100,986	-0.39(-2.36%)
Feb 07, 2006	16.74	16.90	16.34	16.58	85,115	-0.13(-0.77%)
Feb 06, 2006	16.48	16.71	16.25	16.71	51,504	+0.26(+1.60%)
Feb 03, 2006	16.52	16.70	16.45	16.45	63,175	-0.12(-0.70%)
Feb 02, 2006	17.06	17.06	16.23	16.56	185,168	-0.55(-3.23%)
Feb 01, 2006	17.10	17.19	17.05	17.11	64,108	+0.01(+0.04%)
Jan 31, 2006	17.26	17.33	17.00	17.11	77,646	-0.07(-0.41%)
Jan 30, 2006	17.03	17.24	17.03	17.18	108,922	-0.17(-1.00%)
Jan 27, 2006	17.36	17.79	17.29	17.35	120,592	+0.00(+0.00%)
Jan 26, 2006	17.42	17.42	17.02	17.35	167,585	-0.10(-0.55%)
Jan 25, 2006	17.61	17.69	17.18	17.45	120,904	-0.07(-0.40%)
Jan 24, 2006	17.79	17.79	17.49	17.52	102,075	-0.22(-1.23%)
Jan 23, 2006	17.44	17.82	17.42	17.74	119,970	+0.36(+2.07%)
Jan 20, 2006	17.38	17.40	17.29	17.38	88,849	+0.15(+0.86%)
Jan 19, 2006	16.81	17.24	16.68	17.23	52,127	+0.44(+2.64%)
Jan 18, 2006	16.68	16.79	16.57	16.79	74,378	+0.12(+0.73%)
Jan 17, 2006	16.70	16.75	16.51	16.66	61,619	+0.03(+0.19%)
Jan 13, 2006	16.52	16.70	16.52	16.63	75,312	+0.12(+0.70%)
Jan 12, 2006	16.18	16.61	16.14	16.52	100,364	+0.34(+2.11%)
Jan 11, 2006	16.43	16.43	16.05	16.18	77,801	-0.25(-1.53%)
Jan 10, 2006	16.32	16.47	16.23	16.43	167,896	+0.04(+0.24%)
Jan 09, 2006	16.16	16.52	16.16	16.39	51,504	+0.25(+1.55%)
Jan 06, 2006	16.10	16.18	15.91	16.14	45,280	+0.13(+0.80%)
Jan 05, 2006	16.87	16.87	15.96	16.01	106,121	-0.19(-1.19%)
Jan 04, 2006	15.70	16.21	15.70	16.20	88,227	+0.50(+3.19%)