Crane Company (NY: CR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	34.66	35.02	34.21	34.26	391,058	-0.40(-1.16%)
Jul 30, 2007	34.17	34.79	33.88	34.66	611,287	+0.66(+1.96%)
Jul 27, 2007	34.93	35.31	33.96	33.99	799,386	-0.92(-2.63%)
Jul 26, 2007	34.78	36.05	34.55	34.91	1,330,481	-0.40(-1.14%)
Jul 25, 2007	37.53	37.53	34.50	35.32	1,451,373	+0.55(+1.57%)
Jul 24, 2007	32.87	36.16	30.33	34.77	1,381,087	-0.28(-0.81%)
Jul 23, 2007	35.29	35.78	34.96	35.05	492,805	-0.08(-0.23%)
Jul 20, 2007	35.49	35.69	35.10	35.14	438,317	-0.36(-1.01%)
Jul 19, 2007	34.88	35.57	34.88	35.49	576,077	+0.21(+0.59%)
Jul 18, 2007	35.47	35.47	34.82	35.29	382,453	-0.29(-0.82%)
Jul 17, 2007	35.49	35.64	35.35	35.58	269,095	+0.02(+0.06%)
Jul 16, 2007	35.48	35.67	35.26	35.55	303,635	+0.00(+0.00%)
Jul 13, 2007	35.26	35.57	35.17	35.55	158,645	+0.17(+0.49%)
Jul 12, 2007	34.76	35.41	34.76	35.38	431,889	+0.67(+1.94%)
Jul 11, 2007	34.73	34.93	34.58	34.71	254,904	-0.16(-0.47%)
Jul 10, 2007	35.19	35.31	34.78	34.88	326,796	-0.33(-0.93%)
Jul 09, 2007	35.18	35.24	35.03	35.20	149,809	+0.19(+0.53%)
Jul 06, 2007	34.79	35.07	34.57	35.02	235,893	+0.15(+0.43%)
Jul 05, 2007	34.79	35.02	34.62	34.87	383,025	+0.19(+0.56%)
Jul 03, 2007	34.40	34.73	34.33	34.67	181,538	+0.40(+1.18%)
Jul 02, 2007	34.13	34.39	33.99	34.27	326,261	+0.32(+0.95%)
Jun 29, 2007	34.11	34.24	33.66	33.95	611,153	-0.16(-0.46%)
Jun 28, 2007	34.06	34.38	33.87	34.11	195,194	+0.12(+0.35%)
Jun 27, 2007	33.37	33.99	33.37	33.99	212,464	+0.37(+1.11%)
Jun 26, 2007	33.87	34.08	33.43	33.61	903,945	-0.22(-0.66%)
Jun 25, 2007	34.12	34.36	33.74	33.84	305,509	-0.18(-0.53%)
Jun 22, 2007	34.17	34.26	33.85	34.02	438,183	-0.13(-0.39%)
Jun 21, 2007	34.12	34.28	33.64	34.15	340,586	-0.10(-0.31%)
Jun 20, 2007	33.96	34.73	33.96	34.26	796,842	+0.43(+1.28%)
Jun 19, 2007	33.71	33.97	33.49	33.82	161,858	+0.05(+0.15%)
Jun 18, 2007	33.78	33.95	33.72	33.77	369,369	-0.08(-0.24%)
Jun 15, 2007	33.91	34.19	33.66	33.85	554,389	+0.24(+0.71%)
Jun 14, 2007	33.13	33.71	33.06	33.61	517,706	+0.58(+1.74%)
Jun 13, 2007	32.53	33.09	32.53	33.04	352,233	+0.62(+1.91%)
Jun 12, 2007	32.42	32.62	32.22	32.42	312,873	-0.06(-0.18%)
Jun 11, 2007	32.47	32.59	32.22	32.48	345,004	-0.01(-0.02%)
Jun 08, 2007	32.03	32.49	31.89	32.48	233,081	+0.46(+1.45%)
Jun 07, 2007	32.72	32.74	32.01	32.02	334,963	-0.72(-2.21%)
Jun 06, 2007	33.01	33.01	32.62	32.75	407,391	-0.34(-1.02%)
Jun 05, 2007	32.99	33.13	32.90	33.08	284,892	+0.06(+0.18%)
Jun 04, 2007	32.81	33.12	32.78	33.02	438,317	+0.26(+0.80%)
Jun 01, 2007	32.80	32.82	32.59	32.76	315,818	+0.13(+0.39%)
May 31, 2007	33.16	33.16	32.46	32.63	348,138	+0.12(+0.37%)
May 30, 2007	31.97	32.51	31.96	32.51	385,435	+0.47(+1.47%)
May 29, 2007	32.23	32.29	32.03	32.04	229,467	-0.17(-0.53%)
May 25, 2007	31.86	32.25	31.75	32.22	210,188	+0.40(+1.27%)
May 24, 2007	32.78	32.87	31.80	31.81	556,129	-0.75(-2.29%)
May 23, 2007	32.09	32.63	32.00	32.56	368,968	+0.49(+1.54%)
May 22, 2007	31.85	32.08	31.72	32.07	387,978	+0.25(+0.77%)
May 21, 2007	31.89	32.16	31.79	31.82	414,888	-0.05(-0.16%)
May 18, 2007	31.61	32.00	31.56	31.87	279,136	+0.31(+0.97%)
May 17, 2007	31.56	31.78	31.51	31.57	262,401	-0.32(-1.01%)
May 16, 2007	31.65	31.89	31.51	31.89	272,575	+0.22(+0.71%)
May 15, 2007	31.75	31.95	31.42	31.66	390,121	-0.08(-0.26%)
May 14, 2007	31.89	31.93	31.69	31.75	164,000	-0.08(-0.26%)
May 11, 2007	31.86	31.88	31.61	31.83	229,868	+0.11(+0.35%)
May 10, 2007	31.83	31.83	31.36	31.72	286,097	-0.30(-0.93%)
May 09, 2007	31.42	32.05	31.37	32.01	274,316	+0.50(+1.59%)
May 08, 2007	31.48	31.56	31.12	31.51	233,483	-0.21(-0.66%)
May 07, 2007	31.75	31.83	31.40	31.72	462,147	-0.03(-0.09%)
May 04, 2007	31.79	31.84	31.50	31.75	336,034	-0.04(-0.12%)
May 03, 2007	32.05	32.06	31.67	31.79	290,783	-0.28(-0.88%)
May 02, 2007	31.37	32.16	31.33	32.07	310,061	+0.72(+2.29%)
May 01, 2007	31.75	31.75	31.30	31.36	707,546	-0.40(-1.25%)
Apr 30, 2007	32.34	32.34	31.74	31.75	488,253	-0.51(-1.57%)
Apr 27, 2007	32.09	32.54	31.91	32.26	591,072	+0.11(+0.35%)
Apr 26, 2007	32.03	32.24	31.98	32.15	544,348	+0.06(+0.19%)
Apr 25, 2007	32.87	32.87	31.75	32.09	1,150,415	-1.08(-3.27%)
Apr 24, 2007	32.49	33.60	31.83	33.17	1,376,267	+2.02(+6.47%)
Apr 23, 2007	31.04	31.26	31.01	31.16	248,477	+0.18(+0.58%)
Apr 20, 2007	31.00	31.07	30.83	30.98	342,728	+0.14(+0.46%)
Apr 19, 2007	30.33	30.91	30.12	30.83	356,249	+0.22(+0.71%)
Apr 18, 2007	30.71	30.77	30.44	30.62	185,555	-0.21(-0.68%)
Apr 17, 2007	30.83	30.89	30.71	30.83	124,640	+0.04(+0.15%)
Apr 16, 2007	30.45	30.80	30.40	30.78	180,601	+0.43(+1.43%)
Apr 13, 2007	30.51	30.55	30.21	30.35	206,172	-0.07(-0.25%)
Apr 12, 2007	30.39	30.48	30.13	30.42	265,212	-0.01(-0.02%)
Apr 11, 2007	30.74	30.83	30.36	30.43	298,949	-0.31(-1.02%)
Apr 10, 2007	30.65	30.80	30.62	30.74	225,183	+0.17(+0.56%)
Apr 09, 2007	30.42	30.62	30.33	30.57	265,614	+0.22(+0.74%)
Apr 05, 2007	30.40	30.44	30.33	30.35	146,596	-0.05(-0.17%)
Apr 04, 2007	30.52	30.59	30.35	30.40	291,051	-0.07(-0.25%)
Apr 03, 2007	30.45	30.62	30.30	30.48	257,581	+0.13(+0.42%)
Apr 02, 2007	30.19	30.39	30.15	30.35	238,437	+0.16(+0.52%)
Mar 30, 2007	30.11	30.40	29.98	30.19	224,781	+0.08(+0.27%)
Mar 29, 2007	29.77	30.11	29.70	30.11	487,852	+0.52(+1.77%)
Mar 28, 2007	29.58	29.64	29.25	29.59	307,384	-0.03(-0.10%)
Mar 27, 2007	29.89	29.89	29.45	29.62	242,587	-0.34(-1.15%)
Mar 26, 2007	30.16	30.16	29.77	29.96	249,147	-0.13(-0.45%)
Mar 23, 2007	29.95	30.19	29.89	30.09	325,323	+0.17(+0.57%)
Mar 22, 2007	30.23	30.23	29.77	29.92	465,628	-0.26(-0.87%)
Mar 21, 2007	29.80	30.24	29.74	30.18	296,941	+0.31(+1.03%)
Mar 20, 2007	29.92	29.95	29.79	29.88	305,108	-0.04(-0.15%)
Mar 19, 2007	29.83	29.95	29.74	29.92	681,573	+0.19(+0.65%)
Mar 16, 2007	29.58	29.74	29.44	29.73	753,064	+0.20(+0.68%)
Mar 15, 2007	29.54	29.63	29.47	29.53	528,952	+0.01(+0.03%)
Mar 14, 2007	29.28	29.52	28.90	29.52	463,620	+0.31(+1.05%)
Mar 13, 2007	29.48	29.41	29.09	29.21	421,046	-0.27(-0.91%)
Mar 12, 2007	29.36	29.55	29.32	29.48	258,250	-0.02(-0.05%)
Mar 09, 2007	29.41	29.58	29.28	29.50	385,167	+0.21(+0.71%)
Mar 08, 2007	29.10	29.35	28.98	29.29	447,153	+0.34(+1.19%)
Mar 07, 2007	28.70	29.03	28.68	28.94	358,793	+0.28(+0.96%)
Mar 06, 2007	28.28	28.87	28.28	28.67	558,807	+0.52(+1.83%)
Mar 05, 2007	28.23	28.47	28.14	28.15	647,300	-0.35(-1.23%)
Mar 02, 2007	28.53	28.72	28.11	28.50	674,746	-0.06(-0.21%)
Mar 01, 2007	28.27	28.72	27.91	28.56	606,390	+0.13(+0.47%)
Feb 28, 2007	28.79	28.87	28.37	28.43	670,060	-0.28(-0.99%)
Feb 27, 2007	29.42	29.43	28.44	28.71	567,911	-1.06(-3.56%)
Feb 26, 2007	29.95	29.95	29.65	29.77	278,064	-0.28(-0.92%)
Feb 23, 2007	29.78	30.08	29.70	30.05	266,149	+0.27(+0.90%)
Feb 22, 2007	29.80	30.13	29.62	29.78	177,254	-0.03(-0.10%)
Feb 21, 2007	29.65	29.84	29.57	29.81	248,477	+0.13(+0.45%)
Feb 20, 2007	29.47	29.72	29.38	29.68	198,139	+0.16(+0.56%)
Feb 16, 2007	29.66	29.66	29.43	29.51	144,990	-0.21(-0.70%)
Feb 15, 2007	29.55	29.78	29.39	29.72	234,688	+0.17(+0.58%)
Feb 14, 2007	29.44	29.83	29.38	29.55	385,100	+0.28(+0.97%)
Feb 13, 2007	29.06	29.35	28.97	29.27	311,592	+0.32(+1.11%)
Feb 12, 2007	29.02	29.04	28.77	28.94	257,113	+0.02(+0.08%)
Feb 09, 2007	29.13	29.23	28.78	28.92	238,303	-0.25(-0.87%)
Feb 08, 2007	29.24	29.35	29.03	29.18	184,885	-0.09(-0.31%)
Feb 07, 2007	29.26	29.39	29.12	29.27	217,016	+0.04(+0.13%)
Feb 06, 2007	29.31	29.45	29.18	29.23	243,926	-0.08(-0.28%)
Feb 05, 2007	29.21	29.42	28.95	29.31	274,048	+0.03(+0.10%)
Feb 02, 2007	29.72	29.79	29.23	29.28	364,282	-0.34(-1.13%)
Feb 01, 2007	29.10	29.69	29.00	29.62	534,040	+0.61(+2.11%)
Jan 31, 2007	29.05	29.21	28.75	29.00	971,018	-0.04(-0.15%)
Jan 30, 2007	29.62	30.98	28.83	29.05	1,908,433	+1.36(+4.91%)
Jan 29, 2007	27.82	27.99	27.67	27.69	432,024	+0.04(+0.16%)
Jan 26, 2007	27.58	27.73	27.41	27.64	483,434	+0.06(+0.22%)
Jan 25, 2007	27.78	27.78	27.53	27.58	514,359	-0.19(-0.70%)
Jan 24, 2007	27.64	27.85	27.61	27.78	486,245	+0.08(+0.30%)
Jan 23, 2007	27.30	27.81	27.30	27.70	363,479	+0.29(+1.06%)
Jan 22, 2007	27.19	27.47	26.94	27.41	461,076	+0.23(+0.85%)
Jan 19, 2007	26.82	27.26	26.74	27.17	221,836	+0.26(+0.97%)
Jan 18, 2007	26.58	27.24	26.34	26.91	280,207	-0.07(-0.28%)
Jan 17, 2007	27.08	27.33	26.89	26.99	341,790	-0.29(-1.07%)
Jan 16, 2007	27.34	27.41	27.05	27.28	334,829	+0.06(+0.22%)
Jan 12, 2007	27.40	27.44	27.10	27.22	396,145	-0.13(-0.49%)
Jan 11, 2007	27.14	27.45	27.14	27.35	183,279	+0.36(+1.33%)
Jan 10, 2007	26.81	27.06	26.67	26.99	249,013	+0.10(+0.39%)
Jan 09, 2007	26.73	26.93	26.62	26.89	429,882	+0.16(+0.59%)
Jan 08, 2007	26.75	26.84	26.44	26.73	473,259	-0.01(-0.06%)
Jan 05, 2007	26.52	27.23	26.52	26.75	459,202	-0.03(-0.11%)
Jan 04, 2007	27.00	27.08	26.67	26.78	671,131	-0.31(-1.13%)
Jan 03, 2007	27.54	27.61	26.96	27.08	577,282	-0.28(-1.04%)
Dec 29, 2006	27.41	27.61	27.26	27.37	308,455	-0.11(-0.41%)
Dec 28, 2006	27.23	27.64	27.22	27.48	504,586	+0.16(+0.60%)
Dec 27, 2006	27.09	27.41	27.09	27.32	230,939	+0.41(+1.53%)
Dec 26, 2006	26.74	27.07	26.67	26.91	383,293	+0.16(+0.61%)
Dec 22, 2006	27.00	27.09	26.70	26.74	357,856	-0.28(-1.05%)
Dec 21, 2006	27.14	27.43	26.95	27.02	321,039	-0.12(-0.44%)
Dec 20, 2006	27.04	27.32	26.89	27.14	626,014	+0.18(+0.66%)
Dec 19, 2006	26.96	27.11	26.84	26.96	835,399	-0.10(-0.36%)
Dec 18, 2006	27.03	27.29	27.02	27.06	629,762	+0.02(+0.08%)
Dec 15, 2006	27.17	27.17	26.90	27.04	637,126	+0.07(+0.28%)
Dec 14, 2006	26.67	27.10	26.52	26.96	635,118	+0.34(+1.26%)
Dec 13, 2006	26.93	26.96	26.55	26.63	853,741	-0.36(-1.33%)
Dec 12, 2006	27.60	27.60	26.44	26.99	1,393,805	-1.35(-4.77%)
Dec 11, 2006	28.38	28.56	28.32	28.34	488,789	-0.05(-0.18%)
Dec 08, 2006	28.12	28.44	28.07	28.39	530,023	+0.16(+0.58%)
Dec 07, 2006	28.29	28.49	28.08	28.23	437,112	-0.01(-0.05%)
Dec 06, 2006	28.09	28.35	28.09	28.24	394,538	+0.10(+0.37%)
Dec 05, 2006	28.42	28.42	27.86	28.14	540,332	-0.12(-0.42%)
Dec 04, 2006	28.10	28.35	28.00	28.26	590,804	+0.23(+0.83%)
Dec 01, 2006	28.00	28.59	27.70	28.03	328,269	-0.43(-1.52%)
Nov 30, 2006	28.26	28.61	28.25	28.46	452,106	+0.26(+0.93%)
Nov 29, 2006	27.79	28.29	27.79	28.20	586,654	+0.53(+1.92%)
Nov 28, 2006	27.95	27.95	27.57	27.67	857,489	-0.44(-1.57%)
Nov 27, 2006	29.21	29.21	28.05	28.11	667,918	-1.22(-4.15%)
Nov 24, 2006	29.49	29.58	29.29	29.33	160,252	-0.24(-0.81%)
Nov 22, 2006	29.54	29.65	29.44	29.56	252,092	+0.02(+0.08%)
Nov 21, 2006	29.38	29.63	29.31	29.54	248,611	+0.14(+0.48%)
Nov 20, 2006	30.16	30.16	29.31	29.40	245,398	-0.10(-0.35%)
Nov 17, 2006	29.66	29.74	29.47	29.50	249,013	-0.15(-0.50%)
Nov 16, 2006	29.60	29.80	29.46	29.65	530,960	+0.15(+0.51%)
Nov 15, 2006	29.42	29.78	29.38	29.50	487,048	+0.07(+0.25%)
Nov 14, 2006	29.42	29.56	29.24	29.43	827,367	+0.01(+0.03%)
Nov 13, 2006	29.37	29.66	29.33	29.42	397,350	-0.04(-0.15%)
Nov 10, 2006	29.42	29.57	29.36	29.47	326,796	+0.04(+0.15%)
Nov 09, 2006	29.50	29.61	29.21	29.42	414,620	-0.03(-0.10%)
Nov 08, 2006	29.43	29.68	29.24	29.45	342,728	-0.04(-0.13%)
Nov 07, 2006	29.42	29.67	29.32	29.49	153,826	+0.05(+0.18%)
Nov 06, 2006	28.95	29.56	28.95	29.44	396,681	+0.71(+2.47%)
Nov 03, 2006	28.95	29.11	28.53	28.73	380,615	-0.19(-0.65%)
Nov 02, 2006	28.74	29.04	28.44	28.91	328,403	+0.06(+0.21%)
Nov 01, 2006	29.16	29.32	28.85	28.85	478,346	-0.23(-0.80%)
Oct 31, 2006	28.98	29.19	28.89	29.09	506,862	+0.13(+0.46%)
Oct 30, 2006	28.55	29.02	28.55	28.95	327,466	+0.40(+1.41%)
Oct 27, 2006	29.03	29.21	28.53	28.55	413,549	-0.54(-1.85%)
Oct 26, 2006	28.87	29.21	28.44	29.09	944,778	+0.37(+1.30%)
Oct 25, 2006	31.65	31.65	27.95	28.71	1,533,708	-2.94(-9.28%)
Oct 24, 2006	32.23	32.28	31.64	31.65	365,219	-0.10(-0.31%)
Oct 23, 2006	31.59	31.92	31.54	31.75	573,400	+0.12(+0.38%)
Oct 20, 2006	31.72	31.77	31.30	31.63	249,950	-0.16(-0.49%)
Oct 19, 2006	31.82	31.86	31.69	31.78	161,457	-0.04(-0.12%)
Oct 18, 2006	32.04	32.24	31.73	31.82	319,433	-0.19(-0.61%)
Oct 17, 2006	32.65	32.65	31.79	32.01	225,718	-0.68(-2.08%)
Oct 16, 2006	32.50	32.75	32.43	32.69	308,990	+0.35(+1.09%)
Oct 13, 2006	32.31	32.47	32.23	32.34	197,202	-0.02(-0.05%)
Oct 12, 2006	31.97	32.42	31.96	32.36	228,663	+0.52(+1.62%)
Oct 11, 2006	31.54	32.07	31.54	31.84	275,922	+0.30(+0.95%)
Oct 10, 2006	31.46	31.72	31.36	31.54	281,813	+0.16(+0.50%)
Oct 09, 2006	31.00	31.57	30.88	31.39	324,788	+0.30(+0.96%)
Oct 06, 2006	31.30	31.35	30.65	31.09	491,065	-0.36(-1.14%)
Oct 05, 2006	31.00	31.62	31.00	31.45	287,570	+0.33(+1.06%)
Oct 04, 2006	30.80	31.14	30.68	31.12	391,459	+0.25(+0.80%)
Oct 03, 2006	30.94	31.06	30.77	30.87	285,428	-0.07(-0.22%)
Oct 02, 2006	31.22	31.39	30.79	30.94	253,431	-0.28(-0.91%)
Sep 29, 2006	31.57	31.63	30.99	31.22	314,078	-0.34(-1.09%)
Sep 28, 2006	31.56	31.83	31.26	31.57	237,901	-0.03(-0.09%)
Sep 27, 2006	31.49	31.95	31.49	31.60	314,613	+0.10(+0.33%)
Sep 26, 2006	30.66	31.49	30.59	31.49	462,147	+0.81(+2.63%)
Sep 25, 2006	30.42	30.83	30.37	30.68	280,742	+0.42(+1.38%)
Sep 22, 2006	30.50	30.52	30.09	30.27	212,866	-0.31(-1.00%)
Sep 21, 2006	31.00	31.00	30.52	30.57	345,405	-0.43(-1.37%)
Sep 20, 2006	30.44	31.12	30.39	31.00	328,135	+0.70(+2.32%)
Sep 19, 2006	30.21	30.38	29.84	30.30	338,176	+0.04(+0.15%)
Sep 18, 2006	30.30	30.52	30.05	30.25	240,846	-0.02(-0.07%)
Sep 15, 2006	30.67	30.69	30.23	30.27	549,569	-0.35(-1.15%)
Sep 14, 2006	30.64	30.72	30.59	30.62	309,794	-0.06(-0.19%)
Sep 13, 2006	30.27	30.73	30.15	30.68	363,345	+0.42(+1.38%)
Sep 12, 2006	29.75	30.28	29.70	30.27	239,775	+0.59(+1.99%)
Sep 11, 2006	29.68	29.84	29.38	29.68	293,594	+0.00(+0.00%)
Sep 08, 2006	29.43	29.81	29.43	29.68	228,931	+0.09(+0.30%)
Sep 07, 2006	29.65	29.79	29.40	29.59	268,961	-0.16(-0.53%)
Sep 06, 2006	30.10	30.12	29.69	29.74	188,098	-0.47(-1.56%)
Sep 05, 2006	30.01	30.39	29.81	30.21	227,325	+0.15(+0.50%)
Sep 01, 2006	29.95	30.23	29.80	30.06	254,636	+0.20(+0.68%)
Aug 31, 2006	29.77	30.03	29.68	29.86	380,481	-0.02(-0.07%)
Aug 30, 2006	29.69	29.92	29.59	29.89	309,927	+0.28(+0.93%)
Aug 29, 2006	29.24	29.71	29.16	29.61	458,934	+0.41(+1.41%)
Aug 28, 2006	29.06	29.36	29.06	29.20	192,516	+0.10(+0.36%)
Aug 25, 2006	28.87	29.21	28.76	29.09	125,577	+0.10(+0.33%)
Aug 24, 2006	29.24	29.29	28.75	29.00	209,787	-0.22(-0.77%)
Aug 23, 2006	29.38	29.69	28.94	29.22	205,101	-0.16(-0.53%)
Aug 22, 2006	28.72	29.54	28.72	29.38	219,827	+0.25(+0.85%)
Aug 21, 2006	29.32	29.41	29.01	29.13	184,751	-0.35(-1.19%)
Aug 18, 2006	29.68	29.71	29.24	29.48	168,418	-0.20(-0.68%)
Aug 17, 2006	29.68	29.88	29.49	29.68	175,648	-0.08(-0.28%)
Aug 16, 2006	29.27	29.88	29.17	29.77	148,069	+0.52(+1.79%)
Aug 15, 2006	28.61	29.25	28.59	29.24	122,632	+0.85(+3.00%)
Aug 14, 2006	28.49	28.78	28.31	28.39	231,207	+0.06(+0.21%)
Aug 11, 2006	28.60	28.62	27.97	28.33	245,934	-0.28(-0.97%)
Aug 10, 2006	28.70	28.85	28.40	28.61	314,747	-0.16(-0.57%)
Aug 09, 2006	29.32	29.49	28.75	28.77	227,459	-0.39(-1.33%)
Aug 08, 2006	29.64	29.71	29.08	29.16	274,985	-0.28(-0.94%)
Aug 07, 2006	29.37	29.59	29.17	29.44	186,893	+0.07(+0.23%)
Aug 04, 2006	29.88	30.01	29.09	29.37	243,792	-0.43(-1.43%)
Aug 03, 2006	29.43	29.89	29.27	29.80	244,997	+0.32(+1.09%)
Aug 02, 2006	29.40	29.76	29.24	29.47	257,179	+0.15(+0.51%)