Suburban Propane Partners LP (NY: SPH )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	13.39	13.46	13.35	13.35	276,191	-0.03(-0.23%)
Jul 30, 2007	13.41	13.47	13.35	13.38	281,585	-0.01(-0.08%)
Jul 27, 2007	13.38	13.49	13.35	13.39	226,203	-0.01(-0.08%)
Jul 26, 2007	13.47	13.58	13.35	13.40	374,009	-0.13(-0.92%)
Jul 25, 2007	13.48	13.61	13.40	13.53	231,957	+0.05(+0.39%)
Jul 24, 2007	13.69	13.76	13.46	13.48	308,198	-0.19(-1.42%)
Jul 23, 2007	13.51	13.72	13.50	13.67	258,929	+0.09(+0.68%)
Jul 20, 2007	13.52	13.72	13.52	13.58	283,383	-0.04(-0.27%)
Jul 19, 2007	13.51	13.72	13.51	13.61	293,093	+0.11(+0.84%)
Jul 18, 2007	13.49	13.51	13.41	13.50	245,263	-0.01(-0.08%)
Jul 17, 2007	13.40	13.66	13.40	13.51	252,815	-0.03(-0.25%)
Jul 16, 2007	13.57	13.68	13.49	13.54	304,961	-0.03(-0.25%)
Jul 13, 2007	13.41	13.61	13.41	13.58	232,317	+0.12(+0.91%)
Jul 12, 2007	13.45	13.62	13.40	13.46	372,211	+0.08(+0.56%)
Jul 11, 2007	13.57	13.63	13.35	13.38	371,851	-0.16(-1.19%)
Jul 10, 2007	13.47	13.63	13.40	13.54	434,785	-0.03(-0.20%)
Jul 09, 2007	13.57	13.63	13.52	13.57	347,756	+0.04(+0.29%)
Jul 06, 2007	13.59	13.59	13.47	13.53	466,792	-0.08(-0.55%)
Jul 05, 2007	13.34	13.61	13.33	13.61	260,008	+0.26(+1.98%)
Jul 03, 2007	13.35	13.45	13.32	13.34	97,458	-0.01(-0.10%)
Jul 02, 2007	13.22	13.46	13.22	13.36	268,998	+0.04(+0.33%)
Jun 29, 2007	13.22	13.31	13.17	13.31	224,045	+0.10(+0.76%)
Jun 28, 2007	13.15	13.40	13.15	13.21	175,496	+0.06(+0.42%)
Jun 27, 2007	13.06	13.16	12.98	13.16	187,004	+0.06(+0.45%)
Jun 26, 2007	13.12	13.26	13.07	13.10	195,276	-0.03(-0.19%)
Jun 25, 2007	13.25	13.25	13.12	13.12	264,683	-0.11(-0.82%)
Jun 22, 2007	13.29	13.42	13.18	13.23	275,112	-0.05(-0.38%)
Jun 21, 2007	13.11	13.30	13.10	13.28	246,342	+0.17(+1.29%)
Jun 20, 2007	13.39	13.39	13.11	13.11	341,643	-0.22(-1.65%)
Jun 19, 2007	13.23	13.37	13.14	13.33	446,293	+0.02(+0.13%)
Jun 18, 2007	13.43	13.51	13.30	13.31	242,386	-0.13(-0.93%)
Jun 15, 2007	13.49	13.54	13.42	13.44	250,298	-0.06(-0.45%)
Jun 14, 2007	13.37	13.51	13.28	13.50	242,386	+0.06(+0.48%)
Jun 13, 2007	13.15	13.54	13.15	13.44	291,655	+0.28(+2.09%)
Jun 12, 2007	13.40	13.43	13.05	13.16	261,087	-0.24(-1.76%)
Jun 11, 2007	13.14	13.46	13.14	13.40	404,649	+0.23(+1.75%)
Jun 08, 2007	13.10	13.19	12.99	13.17	468,950	-0.06(-0.42%)
Jun 07, 2007	13.48	13.48	13.12	13.22	536,559	-0.29(-2.18%)
Jun 06, 2007	13.35	13.52	13.35	13.52	338,406	+0.08(+0.56%)
Jun 05, 2007	13.46	13.48	13.34	13.44	158,953	-0.02(-0.12%)
Jun 04, 2007	13.52	13.63	13.46	13.46	439,820	-0.02(-0.12%)
Jun 01, 2007	13.38	13.52	13.31	13.48	384,798	-0.01(-0.08%)
May 31, 2007	13.48	13.49	13.21	13.49	434,426	-0.03(-0.25%)
May 30, 2007	13.35	13.52	13.24	13.52	291,655	+0.16(+1.19%)
May 29, 2007	13.14	13.36	13.07	13.36	364,479	+0.36(+2.76%)
May 25, 2007	13.02	13.04	12.91	13.00	209,301	+0.01(+0.04%)
May 24, 2007	13.36	13.39	13.00	13.00	417,523	-0.44(-3.25%)
May 23, 2007	13.30	13.47	13.30	13.43	231,598	+0.12(+0.92%)
May 22, 2007	13.26	13.31	13.08	13.31	374,368	+0.03(+0.21%)
May 21, 2007	13.21	13.33	13.14	13.28	443,920	+0.22(+1.66%)
May 18, 2007	13.03	13.14	12.99	13.07	338,766	+0.02(+0.17%)
May 17, 2007	12.97	13.14	12.96	13.04	228,001	-0.02(-0.17%)
May 16, 2007	13.48	13.48	13.05	13.07	395,586	-0.23(-1.69%)
May 15, 2007	13.66	13.66	13.28	13.29	353,510	-0.27(-1.99%)
May 14, 2007	13.19	13.56	13.19	13.56	660,270	+0.39(+2.93%)
May 11, 2007	13.04	13.19	12.91	13.17	345,958	+0.16(+1.22%)
May 10, 2007	13.35	13.39	12.88	13.02	576,837	-0.25(-1.87%)
May 09, 2007	13.00	13.26	12.98	13.26	364,659	+0.27(+2.05%)
May 08, 2007	12.95	13.00	12.73	13.00	514,262	-0.01(-0.11%)
May 07, 2007	13.08	13.17	12.96	13.01	441,618	-0.13(-0.97%)
May 04, 2007	13.21	13.21	13.05	13.14	335,529	-0.37(-2.74%)
May 03, 2007	13.48	13.51	13.40	13.51	442,337	+0.04(+0.29%)
May 02, 2007	13.33	13.55	13.32	13.47	368,974	+0.17(+1.25%)
May 01, 2007	13.63	13.68	13.30	13.30	453,845	-0.32(-2.37%)
Apr 30, 2007	13.49	13.79	13.49	13.63	418,962	+0.14(+1.03%)
Apr 27, 2007	13.31	13.51	13.21	13.49	464,274	+0.09(+0.71%)
Apr 26, 2007	13.32	13.50	13.21	13.39	539,076	+0.21(+1.60%)
Apr 25, 2007	13.05	13.24	13.02	13.18	242,386	+0.14(+1.07%)
Apr 24, 2007	12.92	13.07	12.78	13.04	276,191	+0.13(+1.03%)
Apr 23, 2007	12.72	12.99	12.72	12.91	222,247	+0.05(+0.37%)
Apr 20, 2007	12.67	12.87	12.67	12.86	309,996	+0.17(+1.31%)
Apr 19, 2007	12.74	12.74	12.24	12.69	771,394	-0.12(-0.93%)
Apr 18, 2007	13.26	13.26	12.68	12.81	673,216	-0.46(-3.46%)
Apr 17, 2007	13.14	13.30	13.12	13.27	333,371	+0.15(+1.12%)
Apr 16, 2007	13.21	13.21	12.95	13.12	276,191	+0.23(+1.77%)
Apr 13, 2007	12.99	13.05	12.86	12.90	276,551	-0.02(-0.15%)
Apr 12, 2007	12.74	12.92	12.72	12.92	254,254	+0.13(+1.00%)
Apr 11, 2007	12.76	12.85	12.70	12.79	281,226	-0.00(-0.02%)
Apr 10, 2007	12.60	12.82	12.60	12.79	495,921	+0.18(+1.41%)
Apr 09, 2007	12.72	12.85	12.56	12.61	327,617	-0.05(-0.42%)
Apr 05, 2007	12.40	12.86	12.39	12.67	410,690	+0.21(+1.65%)
Apr 04, 2007	12.41	12.46	12.37	12.46	187,364	+0.08(+0.61%)
Apr 03, 2007	12.35	12.42	12.32	12.39	300,645	-0.02(-0.16%)
Apr 02, 2007	12.22	12.47	12.22	12.40	377,965	+0.17(+1.39%)
Mar 30, 2007	12.10	12.30	12.06	12.23	448,091	+0.14(+1.15%)
Mar 29, 2007	12.09	12.11	12.03	12.10	215,055	+0.05(+0.39%)
Mar 28, 2007	12.00	12.10	11.97	12.05	179,092	+0.06(+0.51%)
Mar 27, 2007	12.01	12.03	11.96	11.99	299,926	+0.00(+0.02%)
Mar 26, 2007	11.99	12.03	11.94	11.98	217,932	-0.02(-0.16%)
Mar 23, 2007	11.86	12.00	11.86	12.00	307,838	+0.12(+0.98%)
Mar 22, 2007	11.85	11.94	11.77	11.89	247,421	+0.01(+0.12%)
Mar 21, 2007	11.61	11.90	11.57	11.87	382,999	+0.28(+2.42%)
Mar 20, 2007	11.53	11.60	11.53	11.59	253,535	+0.03(+0.24%)
Mar 19, 2007	11.54	11.56	11.52	11.56	546,988	+0.05(+0.46%)
Mar 16, 2007	11.48	11.56	11.46	11.51	384,438	-0.03(-0.24%)
Mar 15, 2007	11.60	11.65	11.50	11.54	257,131	-0.12(-1.00%)
Mar 14, 2007	11.68	11.76	11.58	11.66	266,481	-0.06(-0.52%)
Mar 13, 2007	11.84	11.84	11.71	11.72	243,465	-0.13(-1.06%)
Mar 12, 2007	11.86	11.89	11.70	11.84	234,475	+0.14(+1.19%)
Mar 09, 2007	11.75	11.77	11.68	11.70	234,834	-0.03(-0.26%)
Mar 08, 2007	11.51	11.84	11.50	11.73	672,137	+0.22(+1.88%)
Mar 07, 2007	11.71	11.72	11.48	11.52	423,637	-0.17(-1.43%)
Mar 06, 2007	11.80	11.85	11.68	11.68	380,122	-0.11(-0.97%)
Mar 05, 2007	11.82	11.89	11.73	11.80	432,268	-0.16(-1.37%)
Mar 02, 2007	11.96	12.03	11.87	11.96	452,407	-0.03(-0.23%)
Mar 01, 2007	11.79	12.05	11.65	11.99	785,311	+0.14(+1.22%)
Feb 28, 2007	11.60	11.86	11.45	11.85	704,144	+0.14(+1.16%)
Feb 27, 2007	11.83	11.93	11.60	11.71	812,750	-0.22(-1.82%)
Feb 26, 2007	11.99	12.11	11.91	11.93	351,712	-0.09(-0.72%)
Feb 23, 2007	12.07	12.15	12.01	12.01	291,655	-0.09(-0.78%)
Feb 22, 2007	12.09	12.12	12.04	12.11	294,891	+0.08(+0.67%)
Feb 21, 2007	12.01	12.04	11.85	12.03	550,225	+0.01(+0.12%)
Feb 20, 2007	11.92	12.05	11.79	12.01	498,079	+0.22(+1.84%)
Feb 16, 2007	11.87	11.92	11.72	11.80	423,277	-0.07(-0.59%)
Feb 15, 2007	12.04	12.09	11.84	11.87	406,015	-0.15(-1.23%)
Feb 14, 2007	12.09	12.11	11.99	12.01	628,946	+0.03(+0.23%)
Feb 13, 2007	11.87	12.09	11.73	11.98	912,632	+0.27(+2.28%)
Feb 12, 2007	11.69	11.75	11.53	11.72	624,818	+0.09(+0.81%)
Feb 09, 2007	11.46	11.68	11.33	11.62	1,183,883	+0.57(+5.16%)
Feb 08, 2007	10.65	11.12	10.65	11.05	1,852,784	+0.57(+5.44%)
Feb 07, 2007	10.52	10.64	10.48	10.48	359,624	-0.14(-1.28%)
Feb 06, 2007	10.60	10.67	10.54	10.62	395,227	+0.08(+0.74%)
Feb 05, 2007	10.56	10.57	10.47	10.54	274,033	-0.02(-0.16%)
Feb 02, 2007	10.56	10.62	10.51	10.56	269,718	-0.21(-1.91%)
Feb 01, 2007	10.71	10.78	10.67	10.76	440,180	+0.06(+0.55%)
Jan 31, 2007	10.66	10.71	10.63	10.71	228,001	+0.09(+0.84%)
Jan 30, 2007	10.57	10.69	10.56	10.62	298,847	+0.03(+0.26%)
Jan 29, 2007	10.51	10.62	10.46	10.59	394,148	+0.10(+0.95%)
Jan 26, 2007	10.40	10.51	10.37	10.49	328,696	+0.09(+0.91%)
Jan 25, 2007	10.46	10.53	10.39	10.39	199,231	-0.03(-0.32%)
Jan 24, 2007	10.48	10.48	10.38	10.43	201,749	-0.02(-0.19%)
Jan 23, 2007	10.36	10.48	10.35	10.45	207,862	+0.06(+0.62%)
Jan 22, 2007	10.38	10.39	10.23	10.38	292,374	+0.00(+0.03%)
Jan 19, 2007	10.44	10.45	10.30	10.38	389,113	-0.05(-0.45%)
Jan 18, 2007	10.49	10.50	10.38	10.43	309,636	-0.04(-0.40%)
Jan 17, 2007	10.48	10.54	10.43	10.47	461,038	+0.00(+0.00%)
Jan 16, 2007	10.39	10.57	10.32	10.47	308,917	+0.06(+0.56%)
Jan 12, 2007	10.39	10.49	10.34	10.41	255,333	+0.01(+0.11%)
Jan 11, 2007	10.34	10.48	10.34	10.40	489,089	+0.12(+1.16%)
Jan 10, 2007	10.15	10.31	10.15	10.28	602,370	+0.11(+1.09%)
Jan 09, 2007	10.07	10.20	10.07	10.17	588,705	+0.06(+0.63%)
Jan 08, 2007	9.935	10.17	9.885	10.11	581,872	+0.11(+1.14%)
Jan 05, 2007	10.17	10.17	9.763	9.991	938,979	-0.18(-1.78%)
Jan 04, 2007	10.37	10.46	10.10	10.17	838,284	-0.25(-2.43%)
Jan 03, 2007	10.56	10.57	10.30	10.42	886,473	-0.14(-1.37%)
Dec 29, 2006	10.69	10.69	10.50	10.57	303,163	-0.04(-0.34%)
Dec 28, 2006	10.68	10.70	10.59	10.61	334,090	-0.09(-0.83%)
Dec 27, 2006	10.61	10.69	10.59	10.69	230,519	+0.08(+0.71%)
Dec 26, 2006	10.64	10.68	10.57	10.62	312,153	-0.05(-0.44%)
Dec 22, 2006	10.66	10.68	10.61	10.67	162,909	+0.02(+0.16%)
Dec 21, 2006	10.67	10.70	10.62	10.65	316,829	-0.04(-0.42%)
Dec 20, 2006	10.70	10.71	10.62	10.69	193,477	-0.01(-0.08%)
Dec 19, 2006	10.62	10.71	10.58	10.70	416,085	+0.05(+0.47%)
Dec 18, 2006	10.65	10.70	10.62	10.65	258,929	-0.05(-0.47%)
Dec 15, 2006	10.66	10.72	10.64	10.70	308,917	+0.04(+0.36%)
Dec 14, 2006	10.71	10.78	10.66	10.66	308,198	-0.07(-0.67%)
Dec 13, 2006	10.64	10.77	10.64	10.74	484,054	-0.13(-1.18%)
Dec 12, 2006	10.71	10.89	10.71	10.86	356,387	+0.09(+0.88%)
Dec 11, 2006	10.72	10.81	10.66	10.77	270,077	+0.05(+0.49%)
Dec 08, 2006	10.59	10.76	10.59	10.72	256,052	+0.13(+1.26%)
Dec 07, 2006	10.59	10.61	10.55	10.58	251,377	-0.00(-0.03%)
Dec 06, 2006	10.54	10.61	10.51	10.59	205,705	+0.05(+0.45%)
Dec 05, 2006	10.54	10.61	10.50	10.54	265,762	+0.03(+0.24%)
Dec 04, 2006	10.56	10.59	10.43	10.51	405,656	-0.03(-0.32%)
Dec 01, 2006	10.44	10.57	10.43	10.55	276,191	+0.09(+0.90%)
Nov 30, 2006	10.47	10.48	10.37	10.45	324,381	+0.02(+0.19%)
Nov 29, 2006	10.43	10.49	10.37	10.43	448,451	+0.01(+0.08%)
Nov 28, 2006	10.29	10.43	10.29	10.42	431,189	+0.09(+0.86%)
Nov 27, 2006	10.34	10.41	10.27	10.34	256,412	-0.07(-0.69%)
Nov 24, 2006	10.35	10.41	10.35	10.41	105,369	+0.06(+0.59%)
Nov 22, 2006	10.34	10.37	10.29	10.35	177,654	+0.00(+0.00%)
Nov 21, 2006	10.32	10.39	10.31	10.35	240,588	+0.02(+0.16%)
Nov 20, 2006	10.25	10.37	10.25	10.33	274,752	+0.06(+0.59%)
Nov 17, 2006	10.34	10.36	10.18	10.27	316,829	-0.04(-0.40%)
Nov 16, 2006	10.26	10.40	10.26	10.31	389,832	+0.08(+0.79%)
Nov 15, 2006	10.28	10.34	10.15	10.23	363,220	+0.07(+0.68%)
Nov 14, 2006	10.23	10.25	10.07	10.16	411,410	+0.01(+0.11%)
Nov 13, 2006	10.19	10.25	10.11	10.15	395,946	+0.01(+0.06%)
Nov 10, 2006	10.26	10.27	10.13	10.14	273,674	-0.10(-1.00%)
Nov 09, 2006	10.23	10.27	10.20	10.25	333,731	+0.02(+0.16%)
Nov 08, 2006	10.21	10.23	10.13	10.23	268,639	+0.03(+0.33%)
Nov 07, 2006	10.29	10.29	10.13	10.20	465,353	-0.03(-0.33%)
Nov 06, 2006	10.29	10.29	10.19	10.23	480,098	+0.04(+0.44%)
Nov 03, 2006	10.39	10.43	10.15	10.19	735,072	-0.15(-1.43%)
Nov 02, 2006	10.37	10.44	10.30	10.33	1,564,365	+0.24(+2.34%)
Nov 01, 2006	10.12	10.13	10.07	10.10	241,307	-0.02(-0.19%)
Oct 31, 2006	9.997	10.12	9.994	10.12	224,765	+0.13(+1.25%)
Oct 30, 2006	10.04	10.09	9.958	9.991	225,124	-0.06(-0.61%)
Oct 27, 2006	10.01	10.09	9.983	10.05	237,711	-0.00(-0.03%)
Oct 26, 2006	10.01	10.14	9.983	10.05	333,371	+0.06(+0.61%)
Oct 25, 2006	9.994	9.997	9.899	9.994	295,611	+0.04(+0.45%)
Oct 24, 2006	9.824	9.969	9.810	9.949	346,318	+0.13(+1.36%)
Oct 23, 2006	9.769	9.866	9.732	9.816	291,295	+0.08(+0.77%)
Oct 20, 2006	9.755	9.788	9.732	9.741	158,953	+0.00(+0.03%)
Oct 19, 2006	9.710	9.785	9.666	9.738	205,705	+0.02(+0.23%)
Oct 18, 2006	9.655	9.730	9.646	9.716	246,702	+0.06(+0.66%)
Oct 17, 2006	9.546	9.652	9.546	9.652	232,676	+0.08(+0.81%)
Oct 16, 2006	9.543	9.610	9.515	9.574	424,356	+0.00(+0.03%)
Oct 13, 2006	9.579	9.591	9.532	9.571	395,586	+0.01(+0.09%)
Oct 12, 2006	9.552	9.588	9.507	9.563	217,572	+0.06(+0.67%)
Oct 11, 2006	9.502	9.541	9.432	9.499	197,433	-0.01(-0.06%)
Oct 10, 2006	9.510	9.510	9.410	9.504	220,449	+0.04(+0.38%)
Oct 09, 2006	9.438	9.499	9.399	9.468	229,440	+0.05(+0.50%)
Oct 06, 2006	9.427	9.438	9.396	9.421	137,376	-0.01(-0.12%)
Oct 05, 2006	9.399	9.454	9.374	9.432	159,673	+0.04(+0.38%)
Oct 04, 2006	9.304	9.440	9.279	9.396	166,146	+0.05(+0.54%)
Oct 03, 2006	9.376	9.415	9.290	9.346	293,813	-0.07(-0.77%)
Oct 02, 2006	9.346	9.421	9.211	9.418	239,509	+0.03(+0.33%)
Sep 29, 2006	9.315	9.438	9.304	9.388	207,862	+0.04(+0.39%)
Sep 28, 2006	9.413	9.415	9.290	9.351	183,048	-0.02(-0.24%)
Sep 27, 2006	9.257	9.443	9.257	9.374	212,537	+0.08(+0.90%)
Sep 26, 2006	9.257	9.310	9.195	9.290	169,742	+0.06(+0.60%)
Sep 25, 2006	9.287	9.287	9.182	9.235	229,440	+0.00(+0.00%)
Sep 22, 2006	9.190	9.246	9.148	9.235	338,406	-0.01(-0.06%)
Sep 21, 2006	9.093	9.274	9.048	9.240	381,201	+0.14(+1.59%)
Sep 20, 2006	9.168	9.168	8.957	9.096	517,499	-0.07(-0.79%)
Sep 19, 2006	9.257	9.293	9.059	9.168	491,606	-0.13(-1.41%)
Sep 18, 2006	9.363	9.452	9.246	9.299	264,683	-0.14(-1.50%)
Sep 15, 2006	9.427	9.510	9.399	9.440	181,610	-0.03(-0.29%)
Sep 14, 2006	9.493	9.566	9.468	9.468	142,051	-0.07(-0.76%)
Sep 13, 2006	9.427	9.585	9.418	9.541	156,076	+0.11(+1.15%)
Sep 12, 2006	9.460	9.465	9.357	9.432	168,304	-0.00(-0.03%)
Sep 11, 2006	9.432	9.490	9.324	9.435	198,152	+0.01(+0.15%)
Sep 08, 2006	9.351	9.440	9.318	9.421	252,456	+0.06(+0.62%)
Sep 07, 2006	9.399	9.413	9.251	9.363	304,601	-0.05(-0.56%)
Sep 06, 2006	9.543	9.593	9.346	9.415	299,207	-0.16(-1.63%)
Sep 05, 2006	9.607	9.721	9.546	9.571	258,210	-0.04(-0.38%)
Sep 01, 2006	9.646	9.721	9.557	9.607	144,568	-0.03(-0.32%)
Aug 31, 2006	9.616	9.713	9.566	9.638	268,998	+0.02(+0.23%)
Aug 30, 2006	9.371	9.627	9.365	9.616	376,167	+0.17(+1.83%)
Aug 29, 2006	9.257	9.510	9.224	9.443	320,784	+0.16(+1.77%)
Aug 28, 2006	9.338	9.368	9.218	9.279	340,564	-0.06(-0.65%)
Aug 25, 2006	9.237	9.371	9.232	9.340	271,875	+0.06(+0.66%)
Aug 24, 2006	9.260	9.357	9.218	9.279	655,954	-0.05(-0.54%)
Aug 23, 2006	9.824	9.871	9.176	9.329	1,576,233	-0.52(-5.31%)
Aug 22, 2006	9.860	9.888	9.763	9.852	288,418	+0.01(+0.08%)
Aug 21, 2006	9.693	9.869	9.691	9.844	404,217	+0.11(+1.14%)
Aug 18, 2006	9.599	9.749	9.596	9.732	352,072	+0.07(+0.69%)
Aug 17, 2006	9.774	9.846	9.660	9.666	900,858	-0.16(-1.59%)
Aug 16, 2006	9.805	9.997	9.766	9.821	564,610	+0.01(+0.14%)
Aug 15, 2006	9.691	9.813	9.691	9.807	726,081	+0.12(+1.26%)
Aug 14, 2006	9.674	9.732	9.593	9.685	577,916	+0.01(+0.09%)
Aug 11, 2006	9.627	9.699	9.621	9.677	368,974	+0.04(+0.40%)
Aug 10, 2006	9.696	9.735	9.543	9.638	777,148	-0.17(-1.73%)
Aug 09, 2006	9.844	9.885	9.746	9.807	621,071	+0.10(+1.06%)
Aug 08, 2006	9.688	9.774	9.643	9.705	771,394	+0.07(+0.69%)
Aug 07, 2006	9.527	9.724	9.515	9.638	833,968	+0.18(+1.91%)
Aug 04, 2006	9.260	9.499	9.260	9.457	428,672	+0.24(+2.59%)
Aug 03, 2006	9.312	9.312	9.110	9.218	271,516	+0.05(+0.58%)
Aug 02, 2006	9.148	9.190	9.098	9.165	223,686	+0.01(+0.15%)