Aaon Inc (NQ: AAON )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	3.311	3.536	3.300	3.361	829,716	-0.02(-0.62%)
Jun 27, 2008	3.300	3.464	3.285	3.382	1,175,402	+0.07(+2.05%)
Jun 26, 2008	3.386	3.429	3.264	3.314	922,772	-0.13(-3.80%)
Jun 25, 2008	3.384	3.527	3.384	3.445	1,451,288	+0.06(+1.86%)
Jun 24, 2008	3.445	3.473	3.382	3.382	858,112	-0.09(-2.61%)
Jun 23, 2008	3.499	3.510	3.438	3.473	530,933	-0.00(-0.10%)
Jun 20, 2008	3.518	3.582	3.421	3.477	541,860	-0.06(-1.58%)
Jun 19, 2008	3.396	3.534	3.395	3.532	481,446	+0.13(+3.74%)
Jun 18, 2008	3.445	3.447	3.321	3.405	598,716	-0.06(-1.86%)
Jun 17, 2008	3.552	3.585	3.452	3.470	920,635	-0.07(-2.07%)
Jun 16, 2008	3.639	3.740	3.501	3.543	1,169,872	-0.16(-4.43%)
Jun 13, 2008	3.667	3.721	3.639	3.707	724,420	+0.04(+1.14%)
Jun 12, 2008	3.697	3.752	3.524	3.665	709,655	+0.01(+0.14%)
Jun 11, 2008	3.747	3.824	3.658	3.660	651,464	-0.10(-2.78%)
Jun 10, 2008	3.777	3.808	3.738	3.765	927,110	-0.02(-0.55%)
Jun 09, 2008	3.768	3.855	3.735	3.786	591,227	+0.02(+0.60%)
Jun 06, 2008	3.983	3.983	3.763	3.763	754,324	-0.24(-5.93%)
Jun 05, 2008	3.913	4.011	3.887	4.000	538,164	+0.11(+2.73%)
Jun 04, 2008	3.726	3.911	3.724	3.894	819,757	+0.16(+4.30%)
Jun 03, 2008	3.630	3.749	3.562	3.733	502,583	+0.12(+3.43%)
Jun 02, 2008	3.672	3.681	3.557	3.609	1,198,131	-0.06(-1.62%)
May 30, 2008	3.707	3.707	3.625	3.669	698,539	-0.04(-0.99%)
May 29, 2008	3.597	3.717	3.539	3.705	672,005	+0.10(+2.91%)
May 28, 2008	3.628	3.635	3.545	3.601	491,461	+0.00(+0.00%)
May 27, 2008	3.513	3.609	3.471	3.601	540,273	+0.10(+2.79%)
May 26, 2008	3.525	3.536	3.491	3.503	681,304	+0.00(+0.00%)
May 23, 2008	3.525	3.536	3.491	3.503	681,304	-0.03(-0.94%)
May 22, 2008	3.473	3.574	3.469	3.536	596,143	+0.07(+1.96%)
May 21, 2008	3.485	3.543	3.403	3.468	560,275	-0.02(-0.55%)
May 20, 2008	3.468	3.499	3.431	3.487	637,816	-0.00(-0.05%)
May 19, 2008	3.470	3.522	3.393	3.489	865,057	+0.01(+0.30%)
May 16, 2008	3.576	3.576	3.333	3.478	772,837	-0.08(-2.26%)
May 15, 2008	3.641	3.665	3.518	3.559	720,106	-0.09(-2.35%)
May 14, 2008	3.588	3.737	3.420	3.644	578,330	+0.08(+2.10%)
May 13, 2008	3.513	3.585	3.374	3.569	674,830	+0.06(+1.69%)
May 12, 2008	3.545	3.601	3.468	3.510	668,653	-0.02(-0.69%)
May 09, 2008	3.314	3.559	3.309	3.534	583,114	+0.21(+6.47%)
May 08, 2008	3.176	3.368	3.133	3.320	628,304	+0.15(+4.62%)
May 07, 2008	3.211	3.213	3.129	3.173	402,679	-0.07(-2.05%)
May 06, 2008	3.227	3.286	3.206	3.239	299,962	+0.00(+0.00%)
May 05, 2008	3.248	3.313	3.201	3.239	369,154	-0.01(-0.27%)
May 02, 2008	3.365	3.391	3.244	3.248	401,969	-0.08(-2.46%)
May 01, 2008	3.150	3.358	3.148	3.330	499,122	+0.17(+5.53%)
Apr 30, 2008	3.196	3.340	3.142	3.155	402,238	-0.04(-1.36%)
Apr 29, 2008	3.201	3.204	3.143	3.199	473,160	-0.01(-0.16%)
Apr 28, 2008	3.265	3.265	3.190	3.204	407,607	-0.07(-2.18%)
Apr 25, 2008	3.272	3.321	3.201	3.276	286,056	+0.02(+0.64%)
Apr 24, 2008	3.217	3.292	3.140	3.255	301,406	+0.05(+1.47%)
Apr 23, 2008	3.236	3.236	3.143	3.208	401,705	-0.01(-0.38%)
Apr 22, 2008	3.321	3.321	3.164	3.220	353,438	-0.12(-3.55%)
Apr 21, 2008	3.354	3.403	3.323	3.339	357,913	-0.04(-1.09%)
Apr 18, 2008	3.349	3.386	3.330	3.375	320,498	+0.09(+2.87%)
Apr 17, 2008	3.288	3.356	3.272	3.281	259,528	-0.02(-0.48%)
Apr 16, 2008	3.131	3.306	3.131	3.297	312,917	+0.20(+6.36%)
Apr 15, 2008	3.086	3.128	3.054	3.100	446,128	+0.03(+0.91%)
Apr 14, 2008	3.068	3.119	3.049	3.072	411,938	-0.00(-0.11%)
Apr 11, 2008	3.185	3.225	3.073	3.075	287,317	-0.15(-4.65%)
Apr 10, 2008	3.232	3.260	3.201	3.225	388,784	-0.01(-0.38%)
Apr 09, 2008	3.370	3.382	3.218	3.237	582,111	-0.13(-3.99%)
Apr 08, 2008	3.246	3.422	3.246	3.372	543,332	+0.11(+3.26%)
Apr 07, 2008	3.307	3.379	3.201	3.265	274,895	-0.07(-2.09%)
Apr 04, 2008	3.382	3.395	3.269	3.335	234,678	-0.05(-1.55%)
Apr 03, 2008	3.429	3.471	3.340	3.388	725,555	-0.09(-2.46%)
Apr 02, 2008	3.569	3.569	3.395	3.473	614,232	-0.10(-2.93%)
Apr 01, 2008	3.546	3.637	3.521	3.578	818,365	+0.08(+2.35%)
Mar 31, 2008	3.431	3.576	3.431	3.496	674,841	+0.08(+2.40%)
Mar 28, 2008	3.463	3.491	3.384	3.414	578,817	-0.04(-1.06%)
Mar 27, 2008	3.599	3.599	3.443	3.450	387,214	-0.13(-3.65%)
Mar 26, 2008	3.501	3.621	3.416	3.581	541,138	+0.07(+1.89%)
Mar 25, 2008	3.417	3.534	3.372	3.515	494,292	+0.10(+3.02%)
Mar 24, 2008	3.311	3.463	3.237	3.412	597,828	+0.12(+3.66%)
Mar 21, 2008	3.176	3.318	3.126	3.292	1,460,633	+0.00(+0.00%)
Mar 20, 2008	3.176	3.318	3.126	3.292	1,460,633	+0.16(+5.19%)
Mar 19, 2008	3.232	3.323	3.122	3.129	679,826	-0.08(-2.40%)
Mar 18, 2008	3.101	3.206	3.058	3.206	717,419	+0.19(+6.19%)
Mar 17, 2008	2.920	3.133	2.920	3.019	807,009	+0.02(+0.58%)
Mar 14, 2008	3.047	3.091	2.951	3.002	606,325	-0.02(-0.69%)
Mar 13, 2008	2.895	3.044	2.895	3.023	625,170	+0.09(+2.97%)
Mar 12, 2008	3.026	3.110	2.936	2.936	562,510	-0.16(-5.03%)
Mar 11, 2008	3.049	3.135	2.967	3.091	355,437	+0.13(+4.42%)
Mar 10, 2008	3.075	3.080	2.960	2.960	188,697	-0.10(-3.20%)
Mar 07, 2008	2.986	3.164	2.967	3.058	590,207	+0.05(+1.51%)
Mar 06, 2008	3.079	3.079	2.988	3.012	325,563	-0.08(-2.71%)
Mar 05, 2008	3.135	3.190	3.007	3.096	428,022	-0.02(-0.56%)
Mar 04, 2008	2.902	3.147	2.902	3.114	708,973	+0.18(+6.06%)
Mar 03, 2008	2.854	3.026	2.848	2.936	322,686	+0.05(+1.88%)
Feb 29, 2008	2.866	2.927	2.854	2.881	400,576	-0.01(-0.24%)
Feb 28, 2008	2.955	2.976	2.873	2.888	485,130	-0.09(-3.10%)
Feb 27, 2008	3.053	3.077	2.944	2.981	230,850	-0.11(-3.50%)
Feb 26, 2008	3.007	3.096	2.955	3.089	256,995	+0.06(+1.84%)
Feb 25, 2008	2.936	3.053	2.936	3.033	150,668	+0.10(+3.45%)
Feb 22, 2008	2.974	2.986	2.906	2.932	376,861	-0.03(-1.06%)
Feb 21, 2008	3.054	3.080	2.948	2.963	208,046	-0.08(-2.69%)
Feb 20, 2008	2.990	3.054	2.967	3.046	236,242	+0.03(+1.16%)
Feb 19, 2008	2.957	3.070	2.957	3.011	265,910	+0.09(+3.23%)
Feb 18, 2008	2.972	3.049	2.913	2.916	979,090	+0.00(+0.00%)
Feb 15, 2008	2.972	3.049	2.913	2.916	979,090	-0.08(-2.57%)
Feb 14, 2008	3.147	3.147	2.929	2.993	1,239,890	-0.15(-4.67%)
Feb 13, 2008	3.086	3.143	3.012	3.140	1,019,427	+0.09(+2.98%)
Feb 12, 2008	3.087	3.105	3.016	3.049	162,283	-0.02(-0.68%)
Feb 11, 2008	3.091	3.096	2.995	3.070	189,734	-0.01(-0.45%)
Feb 08, 2008	3.264	3.264	3.037	3.084	302,523	-0.19(-5.71%)
Feb 07, 2008	3.075	3.299	3.065	3.271	780,916	+0.18(+5.94%)
Feb 06, 2008	2.986	3.112	2.986	3.087	336,380	+0.13(+4.43%)
Feb 05, 2008	3.042	3.220	2.943	2.957	433,849	-0.15(-4.94%)
Feb 04, 2008	3.262	3.262	2.993	3.110	373,509	-0.14(-4.40%)
Feb 01, 2008	3.121	3.258	3.063	3.253	393,741	+0.15(+4.72%)
Jan 31, 2008	2.876	3.162	2.864	3.107	533,185	+0.18(+6.08%)
Jan 30, 2008	3.005	3.086	2.916	2.929	292,829	-0.10(-3.34%)
Jan 29, 2008	3.063	3.063	2.913	3.030	167,113	-0.02(-0.63%)
Jan 28, 2008	2.958	3.087	2.920	3.049	320,624	+0.08(+2.64%)
Jan 25, 2008	2.972	3.082	2.906	2.970	510,822	+0.04(+1.37%)
Jan 24, 2008	3.140	3.175	2.913	2.930	533,598	-0.19(-5.94%)
Jan 23, 2008	2.871	3.178	2.817	3.115	550,311	+0.18(+6.19%)
Jan 22, 2008	2.710	3.002	2.686	2.934	491,461	+0.16(+5.86%)
Jan 21, 2008	2.854	2.915	2.749	2.772	554,757	+0.00(+0.00%)
Jan 18, 2008	2.854	2.915	2.749	2.772	554,757	-0.05(-1.73%)
Jan 17, 2008	2.970	3.026	2.810	2.820	380,734	-0.13(-4.55%)
Jan 16, 2008	2.943	3.047	2.909	2.955	608,497	-0.00(-0.06%)
Jan 15, 2008	3.005	3.087	2.904	2.957	279,244	-0.10(-3.20%)
Jan 14, 2008	3.077	3.077	2.969	3.054	344,138	+0.12(+4.17%)
Jan 11, 2008	3.101	3.121	2.890	2.932	575,029	-0.20(-6.41%)
Jan 10, 2008	3.119	3.217	3.059	3.133	360,107	-0.03(-0.94%)
Jan 09, 2008	3.047	3.194	3.014	3.162	416,121	+0.10(+3.31%)
Jan 08, 2008	3.204	3.320	3.056	3.061	494,824	-0.13(-4.05%)
Jan 07, 2008	3.096	3.274	3.070	3.190	438,398	+0.12(+3.75%)
Jan 04, 2008	3.110	3.218	3.053	3.075	602,079	-0.07(-2.17%)
Jan 03, 2008	3.278	3.318	3.143	3.143	626,923	-0.13(-4.10%)
Jan 02, 2008	3.459	3.478	3.248	3.278	419,249	-0.18(-5.25%)
Jan 01, 2008	3.517	3.602	3.429	3.459	0	+0.00(+0.00%)
Dec 31, 2007	3.517	3.602	3.429	3.459	546,237	-0.09(-2.51%)
Dec 28, 2007	3.578	3.679	3.415	3.548	256,600	+0.02(+0.44%)
Dec 27, 2007	3.679	3.719	3.512	3.532	367,665	-0.15(-4.12%)
Dec 26, 2007	3.794	3.803	3.660	3.684	489,015	-0.15(-3.87%)
Dec 24, 2007	3.683	3.833	3.494	3.833	264,048	+0.15(+4.08%)
Dec 21, 2007	3.559	3.683	3.527	3.683	894,318	+0.18(+5.18%)
Dec 20, 2007	3.494	3.513	3.386	3.501	457,558	+0.04(+1.16%)
Dec 19, 2007	3.491	3.499	3.426	3.461	591,708	-0.04(-1.05%)
Dec 18, 2007	3.421	3.513	3.382	3.498	366,662	+0.11(+3.30%)
Dec 17, 2007	3.246	3.512	3.246	3.386	788,135	+0.11(+3.47%)
Dec 14, 2007	3.358	3.358	3.271	3.272	392,503	-0.12(-3.60%)
Dec 13, 2007	3.342	3.398	3.285	3.395	340,517	+0.03(+0.93%)
Dec 12, 2007	3.386	3.388	3.306	3.363	575,763	+0.08(+2.50%)
Dec 11, 2007	3.342	3.384	3.281	3.281	583,979	-0.05(-1.47%)
Dec 10, 2007	3.349	3.395	3.248	3.330	747,013	-0.01(-0.26%)
Dec 07, 2007	3.456	3.456	3.274	3.339	708,039	-0.11(-3.14%)
Dec 06, 2007	3.299	3.447	3.279	3.447	686,490	+0.15(+4.44%)
Dec 05, 2007	3.237	3.335	3.220	3.300	575,700	+0.12(+3.67%)
Dec 04, 2007	3.236	3.286	3.168	3.183	671,959	-0.09(-2.72%)
Dec 03, 2007	3.321	3.333	3.264	3.272	233,532	-0.05(-1.47%)
Nov 30, 2007	3.316	3.386	3.307	3.321	566,767	+0.01(+0.42%)
Nov 29, 2007	3.307	3.328	3.229	3.307	519,342	-0.01(-0.32%)
Nov 28, 2007	3.241	3.318	3.199	3.318	660,906	+0.12(+3.71%)
Nov 27, 2007	3.124	3.307	3.026	3.199	1,153,056	+0.10(+3.15%)
Nov 26, 2007	3.274	3.360	3.096	3.101	717,081	-0.18(-5.43%)
Nov 23, 2007	3.192	3.325	3.180	3.279	201,686	+0.14(+4.39%)
Nov 21, 2007	3.135	3.299	3.135	3.142	716,468	-0.03(-0.83%)
Nov 20, 2007	3.135	3.182	3.082	3.168	801,909	+0.03(+1.06%)
Nov 19, 2007	3.173	3.313	3.080	3.135	496,584	-0.06(-1.91%)
Nov 16, 2007	3.196	3.243	3.142	3.196	730,253	+0.02(+0.49%)
Nov 15, 2007	3.231	3.241	3.173	3.180	575,224	-0.05(-1.62%)
Nov 14, 2007	3.262	3.262	3.176	3.232	836,494	-0.00(-0.11%)
Nov 13, 2007	3.227	3.272	3.161	3.236	1,341,415	+0.05(+1.42%)
Nov 12, 2007	3.115	3.292	3.065	3.190	641,500	+0.08(+2.70%)
Nov 09, 2007	2.976	3.143	2.976	3.107	744,274	+0.08(+2.77%)
Nov 08, 2007	2.939	3.086	2.939	3.023	717,224	+0.10(+3.59%)
Nov 07, 2007	2.932	2.993	2.792	2.918	940,637	-0.12(-4.02%)
Nov 06, 2007	2.887	3.047	2.881	3.040	303,767	+0.14(+4.94%)
Nov 05, 2007	2.974	3.023	2.881	2.897	303,182	-0.12(-3.88%)
Nov 02, 2007	2.990	3.023	2.920	3.014	564,509	+0.04(+1.47%)
Nov 01, 2007	3.143	3.164	2.967	2.970	698,654	-0.22(-6.79%)
Oct 31, 2007	3.103	3.203	3.077	3.187	285,867	+0.10(+3.34%)
Oct 30, 2007	3.110	3.110	3.054	3.084	393,592	-0.02(-0.79%)
Oct 29, 2007	3.142	3.213	3.094	3.108	257,006	+0.00(+0.11%)
Oct 26, 2007	2.967	3.148	2.937	3.105	573,150	+0.18(+6.21%)
Oct 25, 2007	2.970	3.058	2.923	2.923	629,061	-0.05(-1.59%)
Oct 24, 2007	2.967	2.988	2.888	2.970	364,679	+0.00(+0.06%)
Oct 23, 2007	2.957	3.005	2.922	2.969	841,347	+0.03(+1.01%)
Oct 22, 2007	2.995	3.068	2.888	2.939	1,099,534	-0.09(-3.11%)
Oct 19, 2007	3.108	3.173	3.025	3.033	537,752	-0.13(-4.24%)
Oct 18, 2007	3.306	3.316	3.122	3.168	858,611	-0.15(-4.57%)
Oct 17, 2007	3.447	3.450	3.243	3.320	331,115	-0.09(-2.71%)
Oct 16, 2007	3.468	3.468	3.363	3.412	299,137	-0.06(-1.76%)
Oct 15, 2007	3.534	3.534	3.407	3.473	253,322	-0.06(-1.73%)
Oct 12, 2007	3.503	3.560	3.484	3.534	82,175	+0.03(+0.85%)
Oct 11, 2007	3.611	3.625	3.478	3.505	382,081	-0.08(-2.29%)
Oct 10, 2007	3.623	3.623	3.553	3.587	239,181	-0.04(-1.15%)
Oct 09, 2007	3.595	3.656	3.524	3.628	449,090	+0.06(+1.56%)
Oct 08, 2007	3.594	3.641	3.543	3.573	194,799	-0.04(-1.16%)
Oct 05, 2007	3.614	3.665	3.562	3.614	435,086	+0.02(+0.68%)
Oct 04, 2007	3.520	3.597	3.505	3.590	232,420	+0.08(+2.19%)
Oct 03, 2007	3.552	3.590	3.499	3.513	331,871	-0.05(-1.47%)
Oct 02, 2007	3.491	3.583	3.477	3.566	773,730	+0.08(+2.15%)
Oct 01, 2007	3.436	3.499	3.414	3.491	309,239	+0.05(+1.37%)
Sep 28, 2007	3.510	3.560	3.417	3.443	262,496	-0.08(-2.18%)
Sep 27, 2007	3.559	3.590	3.475	3.520	341,233	-0.02(-0.44%)
Sep 26, 2007	3.447	3.595	3.421	3.536	408,483	+0.12(+3.47%)
Sep 25, 2007	3.559	3.592	3.403	3.417	250,051	-0.16(-4.49%)
Sep 24, 2007	3.644	3.723	3.525	3.578	382,877	-0.07(-2.01%)
Sep 21, 2007	3.648	3.710	3.625	3.651	593,061	+0.03(+0.97%)
Sep 20, 2007	3.583	3.639	3.529	3.616	386,097	-0.01(-0.34%)
Sep 19, 2007	3.566	3.700	3.496	3.628	458,481	+0.06(+1.66%)
Sep 18, 2007	3.304	3.574	3.234	3.569	406,879	+0.28(+8.55%)
Sep 17, 2007	3.271	3.363	3.218	3.288	489,227	+0.04(+1.24%)
Sep 14, 2007	3.316	3.316	3.211	3.248	516,070	-0.11(-3.38%)
Sep 13, 2007	3.417	3.445	3.318	3.361	292,508	-0.03(-0.93%)
Sep 12, 2007	3.409	3.466	3.386	3.393	268,277	-0.03(-0.92%)
Sep 11, 2007	3.407	3.429	3.382	3.424	267,887	+0.03(+0.82%)
Sep 10, 2007	3.546	3.555	3.332	3.396	572,949	-0.13(-3.71%)
Sep 07, 2007	3.555	3.574	3.494	3.527	327,419	-0.08(-2.32%)
Sep 06, 2007	3.630	3.676	3.578	3.611	281,994	+0.00(+0.00%)
Sep 05, 2007	3.875	3.875	3.543	3.611	913,026	-0.29(-7.34%)
Sep 04, 2007	3.658	3.901	3.635	3.897	518,236	+0.24(+6.64%)
Aug 31, 2007	3.607	3.683	3.518	3.655	250,005	+0.11(+3.00%)
Aug 30, 2007	3.517	3.618	3.517	3.548	171,771	-0.02(-0.44%)
Aug 29, 2007	3.491	3.569	3.449	3.564	339,692	+0.09(+2.72%)
Aug 28, 2007	3.628	3.635	3.454	3.470	337,681	-0.18(-4.93%)
Aug 27, 2007	3.585	3.700	3.513	3.649	297,521	+0.06(+1.80%)
Aug 24, 2007	3.508	3.602	3.506	3.585	346,883	+0.08(+2.14%)
Aug 23, 2007	3.770	3.770	3.478	3.510	1,001,069	-0.24(-6.29%)
Aug 22, 2007	3.693	3.796	3.653	3.745	310,488	+1.31(+53.92%)
Aug 21, 2007	2.387	2.469	2.373	2.433	190,155	+0.03(+1.13%)
Aug 20, 2007	2.486	2.486	2.385	2.406	422,131	-0.08(-3.06%)
Aug 17, 2007	2.534	2.543	2.423	2.482	489,092	+0.10(+4.23%)
Aug 16, 2007	2.348	2.420	2.287	2.381	969,959	+0.01(+0.46%)
Aug 15, 2007	2.357	2.455	2.357	2.370	463,918	-0.02(-0.65%)
Aug 14, 2007	2.465	2.489	2.385	2.386	514,265	-0.07(-3.03%)
Aug 13, 2007	2.500	2.609	2.455	2.460	461,529	-0.04(-1.55%)
Aug 10, 2007	2.480	2.554	2.334	2.499	857,087	-0.11(-4.14%)
Aug 09, 2007	2.588	2.704	2.546	2.607	1,648,863	-0.05(-2.04%)
Aug 08, 2007	2.707	2.716	2.539	2.661	1,522,351	-0.02(-0.58%)
Aug 07, 2007	2.592	2.692	2.525	2.677	1,377,403	+0.09(+3.39%)
Aug 06, 2007	2.515	2.591	2.490	2.589	1,179,676	+0.09(+3.60%)
Aug 03, 2007	2.491	2.618	2.464	2.499	683,493	-0.07(-2.57%)
Aug 02, 2007	2.497	2.565	2.405	2.565	909,032	+0.14(+5.72%)
Aug 01, 2007	2.300	2.436	2.290	2.426	832,368	+0.11(+4.58%)
Jul 31, 2007	2.373	2.456	2.298	2.320	497,901	-0.02(-0.96%)
Jul 30, 2007	2.259	2.398	2.255	2.343	525,971	+0.08(+3.67%)
Jul 27, 2007	2.336	2.390	2.260	2.260	514,987	-0.08(-3.29%)
Jul 26, 2007	2.362	2.447	2.286	2.336	905,637	-0.06(-2.49%)
Jul 25, 2007	2.468	2.498	2.332	2.396	745,898	-0.06(-2.28%)
Jul 24, 2007	2.524	2.531	2.446	2.452	565,463	-0.09(-3.60%)
Jul 23, 2007	2.546	2.574	2.524	2.543	338,523	+0.01(+0.21%)
Jul 20, 2007	2.671	2.672	2.523	2.538	717,476	-0.13(-5.05%)
Jul 19, 2007	2.660	2.720	2.647	2.673	531,575	+0.03(+1.29%)
Jul 18, 2007	2.628	2.672	2.582	2.639	379,416	+0.00(+0.00%)
Jul 17, 2007	2.633	2.688	2.630	2.639	322,881	+0.02(+0.65%)
Jul 16, 2007	2.650	2.658	2.591	2.622	874,534	+0.01(+0.54%)
Jul 13, 2007	2.568	2.651	2.526	2.608	1,028,016	+0.05(+1.91%)
Jul 12, 2007	2.545	2.559	2.475	2.559	874,078	+0.11(+4.66%)
Jul 11, 2007	2.433	2.445	2.405	2.445	234,606	+0.02(+0.86%)
Jul 10, 2007	2.467	2.471	2.409	2.424	222,599	-0.06(-2.31%)
Jul 09, 2007	2.502	2.502	2.471	2.481	375,936	-0.02(-0.81%)
Jul 06, 2007	2.482	2.509	2.451	2.502	460,979	+0.02(+0.72%)
Jul 05, 2007	2.477	2.488	2.443	2.484	636,695	-0.04(-1.69%)
Jul 03, 2007	2.509	2.556	2.505	2.526	228,839	+0.03(+1.05%)