Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.73	19.90	19.39	19.90	54,466	+0.19(+0.96%)
Jul 30, 2007	20.01	20.32	19.25	19.71	43,439	-0.73(-3.57%)
Jul 27, 2007	20.70	20.70	20.10	20.44	15,015	-0.56(-2.67%)
Jul 26, 2007	21.16	21.64	20.60	21.00	48,636	-0.10(-0.47%)
Jul 25, 2007	22.56	22.56	20.47	21.10	67,530	-1.37(-6.10%)
Jul 24, 2007	22.63	23.09	22.46	22.47	30,840	-0.47(-2.05%)
Jul 23, 2007	22.85	22.99	22.75	22.94	10,146	+0.29(+1.28%)
Jul 20, 2007	22.93	22.93	22.60	22.65	22,544	-0.12(-0.53%)
Jul 19, 2007	22.69	22.99	22.68	22.77	22,305	+0.20(+0.89%)
Jul 18, 2007	22.15	22.78	22.15	22.57	26,567	+0.32(+1.44%)
Jul 17, 2007	22.21	22.29	22.00	22.25	24,122	+0.24(+1.09%)
Jul 16, 2007	22.08	22.15	21.86	22.01	17,478	+0.11(+0.50%)
Jul 13, 2007	21.85	22.12	21.75	21.90	33,106	+0.09(+0.41%)
Jul 12, 2007	21.72	21.90	21.67	21.81	13,544	-0.05(-0.23%)
Jul 11, 2007	21.78	22.08	21.70	21.86	27,359	+0.01(+0.05%)
Jul 10, 2007	22.40	22.91	21.79	21.85	62,254	+0.09(+0.41%)
Jul 09, 2007	21.98	22.86	21.75	21.76	32,796	-0.38(-1.72%)
Jul 06, 2007	22.28	22.28	21.90	22.14	9,460	+0.02(+0.09%)
Jul 05, 2007	21.52	22.16	21.46	22.12	34,375	+0.55(+2.54%)
Jul 03, 2007	21.89	21.94	21.43	21.57	13,057	-0.52(-2.34%)
Jul 02, 2007	22.43	22.43	22.01	22.09	11,378	-0.16(-0.72%)
Jun 29, 2007	22.19	22.25	21.86	22.25	54,931	+0.41(+1.88%)
Jun 28, 2007	21.76	22.07	21.61	21.84	18,528	+0.25(+1.16%)
Jun 27, 2007	21.19	21.66	21.10	21.59	15,350	+0.49(+2.32%)
Jun 26, 2007	21.57	22.34	21.05	21.10	35,115	-0.65(-2.99%)
Jun 25, 2007	21.79	22.46	21.65	21.75	34,637	-0.04(-0.18%)
Jun 22, 2007	23.20	23.37	21.69	21.79	81,543	-0.35(-1.58%)
Jun 21, 2007	22.07	22.21	22.05	22.14	5,094	+0.03(+0.12%)
Jun 20, 2007	21.91	22.25	21.75	22.11	8,500	+0.05(+0.24%)
Jun 19, 2007	22.35	22.38	22.06	22.06	12,900	-0.19(-0.85%)
Jun 18, 2007	22.03	22.29	21.96	22.25	12,100	+0.12(+0.54%)
Jun 15, 2007	22.39	22.39	22.04	22.13	8,000	-0.04(-0.18%)
Jun 14, 2007	22.00	22.30	21.99	22.17	9,700	+0.20(+0.91%)
Jun 13, 2007	22.31	22.31	21.73	21.97	33,300	-0.08(-0.36%)
Jun 12, 2007	22.00	22.30	21.67	22.05	25,200	+0.14(+0.64%)
Jun 11, 2007	22.05	22.17	21.80	21.91	45,841	+0.13(+0.60%)
Jun 08, 2007	22.05	22.26	21.53	21.78	21,430	-0.44(-1.98%)
Jun 07, 2007	22.06	22.67	21.63	22.22	31,956	-0.06(-0.27%)
Jun 06, 2007	21.94	22.32	21.46	22.28	41,233	+0.60(+2.77%)
Jun 05, 2007	22.50	22.52	21.66	21.68	40,578	-0.70(-3.13%)
Jun 04, 2007	21.90	22.74	21.86	22.38	36,360	+0.55(+2.52%)
Jun 01, 2007	21.54	21.89	21.01	21.83	51,099	+0.51(+2.39%)
May 31, 2007	21.27	21.43	20.72	21.32	56,416	+0.25(+1.19%)
May 30, 2007	20.00	21.43	20.00	21.07	67,272	+0.94(+4.67%)
May 29, 2007	20.00	20.47	20.00	20.13	11,403	+0.03(+0.15%)
May 25, 2007	19.80	20.23	19.80	20.10	16,344	+0.15(+0.75%)
May 24, 2007	19.87	20.05	19.85	19.95	21,627	-0.05(-0.25%)
May 23, 2007	19.72	20.16	19.72	20.00	20,443	+0.11(+0.55%)
May 22, 2007	20.13	20.13	19.88	19.89	13,107	-0.13(-0.65%)
May 21, 2007	19.60	20.06	19.60	20.02	23,424	+0.27(+1.37%)
May 18, 2007	19.27	19.75	19.27	19.75	9,300	+0.48(+2.49%)
May 17, 2007	18.98	19.33	18.68	19.27	18,543	+0.31(+1.64%)
May 16, 2007	19.05	19.11	18.60	18.96	20,732	-0.12(-0.63%)
May 15, 2007	19.88	19.88	18.94	19.08	34,670	-0.86(-4.31%)
May 14, 2007	19.55	20.00	19.32	19.94	19,313	+0.29(+1.48%)
May 11, 2007	19.56	19.65	19.32	19.65	10,100	+0.12(+0.61%)
May 10, 2007	20.10	20.10	19.53	19.53	19,399	-0.44(-2.20%)
May 09, 2007	20.24	20.30	19.71	19.97	26,941	-0.50(-2.44%)
May 08, 2007	20.22	20.49	20.01	20.47	15,177	+0.38(+1.89%)
May 07, 2007	20.22	20.30	20.01	20.09	44,790	-0.14(-0.69%)
May 04, 2007	19.87	20.23	19.78	20.23	173,389	+0.40(+2.02%)
May 03, 2007	19.34	19.83	19.32	19.83	14,425	+0.49(+2.53%)
May 02, 2007	19.22	19.34	19.12	19.34	37,787	+0.11(+0.57%)
May 01, 2007	19.01	19.23	18.84	19.23	30,159	+0.17(+0.89%)
Apr 30, 2007	19.01	19.20	18.76	19.06	30,870	-0.08(-0.42%)
Apr 27, 2007	18.87	19.17	18.87	19.14	40,823	+0.27(+1.43%)
Apr 26, 2007	17.98	18.88	17.62	18.87	88,974	+1.27(+7.22%)
Apr 25, 2007	17.56	17.64	17.36	17.60	39,942	+0.20(+1.16%)
Apr 24, 2007	17.68	17.87	17.35	17.40	36,960	-0.42(-2.36%)
Apr 23, 2007	17.77	18.11	17.37	17.82	90,223	+0.26(+1.48%)
Apr 20, 2007	17.72	17.82	17.55	17.56	11,120	-0.24(-1.35%)
Apr 19, 2007	17.59	17.86	17.59	17.80	11,891	+0.05(+0.28%)
Apr 18, 2007	18.24	18.30	17.75	17.75	15,706	-0.42(-2.31%)
Apr 17, 2007	17.65	18.17	17.65	18.17	50,053	+0.42(+2.37%)
Apr 16, 2007	17.70	17.87	17.69	17.75	23,535	-0.07(-0.39%)
Apr 13, 2007	17.49	17.84	17.49	17.82	10,875	+0.23(+1.31%)
Apr 12, 2007	17.78	17.78	17.55	17.59	24,930	-0.13(-0.73%)
Apr 11, 2007	17.75	17.84	17.64	17.72	9,639	-0.04(-0.23%)
Apr 10, 2007	17.75	17.78	17.74	17.76	8,185	+0.04(+0.23%)
Apr 09, 2007	17.60	17.76	17.60	17.72	18,531	+0.19(+1.08%)
Apr 05, 2007	17.60	17.60	17.46	17.53	19,440	+0.11(+0.63%)
Apr 04, 2007	17.42	17.55	17.40	17.42	16,390	-0.05(-0.29%)
Apr 03, 2007	17.33	17.60	17.33	17.47	79,637	+0.15(+0.87%)
Apr 02, 2007	18.17	18.17	17.27	17.32	44,436	-0.77(-4.26%)
Mar 30, 2007	17.56	18.09	17.56	18.09	11,999	+0.43(+2.43%)
Mar 29, 2007	18.00	18.15	17.62	17.66	9,331	-0.42(-2.32%)
Mar 28, 2007	18.13	18.20	18.02	18.08	16,841	-0.15(-0.82%)
Mar 27, 2007	18.19	18.34	18.16	18.23	8,570	-0.06(-0.33%)
Mar 26, 2007	18.34	18.35	18.25	18.29	6,860	+0.03(+0.16%)
Mar 23, 2007	18.34	18.40	18.16	18.26	13,000	-0.21(-1.14%)
Mar 22, 2007	18.50	18.59	18.41	18.47	70,119	-0.02(-0.11%)
Mar 21, 2007	18.39	18.50	18.33	18.49	11,099	+0.09(+0.49%)
Mar 20, 2007	18.15	18.44	18.15	18.40	17,840	+0.19(+1.04%)
Mar 19, 2007	18.24	18.39	18.20	18.21	6,469	-0.16(-0.87%)
Mar 16, 2007	18.27	18.40	18.25	18.37	39,842	+0.15(+0.82%)
Mar 15, 2007	18.05	18.22	17.94	18.22	60,808	+0.27(+1.50%)
Mar 14, 2007	17.92	17.95	17.54	17.95	35,687	-0.25(-1.37%)
Mar 13, 2007	18.38	18.37	17.78	18.20	77,756	-0.18(-0.98%)
Mar 12, 2007	18.24	18.38	18.15	18.38	20,341	+0.19(+1.04%)
Mar 09, 2007	18.16	18.33	18.11	18.19	13,200	+0.09(+0.50%)
Mar 08, 2007	18.03	18.45	18.03	18.10	48,355	-0.02(-0.11%)
Mar 07, 2007	18.01	18.15	18.00	18.12	33,537	-0.02(-0.11%)
Mar 06, 2007	17.97	18.19	17.94	18.14	13,265	+0.16(+0.89%)
Mar 05, 2007	18.13	18.35	17.98	17.98	55,582	-0.32(-1.75%)
Mar 02, 2007	18.12	18.34	18.11	18.30	38,242	+0.30(+1.67%)
Mar 01, 2007	18.11	18.18	16.60	18.00	274,194	-0.58(-3.12%)
Feb 28, 2007	18.62	19.33	18.58	18.58	67,122	+0.06(+0.32%)
Feb 27, 2007	18.73	18.99	18.12	18.52	70,071	-0.25(-1.33%)
Feb 26, 2007	18.58	18.77	18.49	18.77	20,628	+0.01(+0.05%)
Feb 23, 2007	18.70	18.81	18.56	18.76	20,088	-0.07(-0.37%)
Feb 22, 2007	18.62	18.83	18.54	18.83	11,090	+0.09(+0.48%)
Feb 21, 2007	18.58	18.74	18.57	18.74	7,460	+0.17(+0.92%)
Feb 20, 2007	18.50	18.62	18.38	18.57	45,994	+0.07(+0.38%)
Feb 16, 2007	18.27	18.50	18.25	18.50	23,705	+0.11(+0.60%)
Feb 15, 2007	18.34	18.45	18.34	18.39	10,038	-0.01(-0.05%)
Feb 14, 2007	18.48	18.55	18.37	18.40	35,162	-0.10(-0.54%)
Feb 13, 2007	18.48	18.50	18.40	18.50	11,251	+0.06(+0.33%)
Feb 12, 2007	18.50	18.50	18.26	18.44	10,352	+0.19(+1.04%)
Feb 09, 2007	18.30	18.43	18.18	18.25	76,114	+0.08(+0.44%)
Feb 08, 2007	18.00	18.22	17.92	18.17	16,613	+0.14(+0.78%)
Feb 07, 2007	17.86	18.25	17.83	18.03	70,804	+0.20(+1.12%)
Feb 06, 2007	17.83	17.92	17.53	17.83	19,541	-0.10(-0.56%)
Feb 05, 2007	18.41	18.41	17.77	17.93	16,373	-0.47(-2.55%)
Feb 02, 2007	18.12	18.40	17.93	18.40	24,392	+0.19(+1.04%)
Feb 01, 2007	17.85	18.23	17.85	18.21	43,439	+0.22(+1.22%)
Jan 31, 2007	17.68	17.99	17.65	17.99	60,793	+0.31(+1.75%)
Jan 30, 2007	17.34	17.68	17.33	17.68	9,044	+0.32(+1.84%)
Jan 29, 2007	16.89	17.36	16.71	17.36	25,513	+0.31(+1.82%)
Jan 26, 2007	16.79	17.05	16.68	17.05	13,402	+0.10(+0.59%)
Jan 25, 2007	17.30	17.30	16.83	16.95	13,160	-0.22(-1.28%)
Jan 24, 2007	17.16	17.25	17.09	17.17	9,450	+0.17(+1.00%)
Jan 23, 2007	17.03	17.03	16.92	17.00	19,753	-0.05(-0.29%)
Jan 22, 2007	17.02	17.05	16.94	17.05	37,150	+0.03(+0.18%)
Jan 19, 2007	17.31	17.40	16.70	17.02	49,404	-0.38(-2.18%)
Jan 18, 2007	17.83	18.17	17.39	17.40	25,108	-0.29(-1.64%)
Jan 17, 2007	17.19	17.69	17.18	17.69	54,197	+0.49(+2.85%)
Jan 16, 2007	17.09	17.25	16.98	17.20	77,897	+0.16(+0.94%)
Jan 12, 2007	16.40	17.05	16.40	17.04	70,367	+0.49(+2.96%)
Jan 11, 2007	16.38	16.55	16.32	16.55	12,992	+0.03(+0.18%)
Jan 10, 2007	16.50	16.52	16.41	16.52	14,201	+0.02(+0.12%)
Jan 09, 2007	16.32	16.50	16.32	16.50	8,839	+0.04(+0.24%)
Jan 08, 2007	16.24	16.49	16.24	16.46	6,967	+0.01(+0.06%)
Jan 05, 2007	16.47	16.47	16.26	16.45	7,358	+0.08(+0.49%)
Jan 04, 2007	16.52	16.52	16.21	16.37	19,573	-0.17(-1.03%)
Jan 03, 2007	16.60	16.64	16.45	16.54	11,905	+0.05(+0.30%)
Dec 29, 2006	16.28	16.50	16.22	16.49	20,842	+0.06(+0.37%)
Dec 28, 2006	16.36	16.47	16.34	16.43	3,408	-0.06(-0.36%)
Dec 27, 2006	16.34	16.50	16.34	16.49	3,259	+0.02(+0.12%)
Dec 26, 2006	16.10	16.47	16.10	16.47	12,464	+0.30(+1.86%)
Dec 22, 2006	16.15	16.25	16.15	16.17	4,411	-0.08(-0.49%)
Dec 21, 2006	16.14	16.33	16.14	16.25	10,152	+0.10(+0.62%)
Dec 20, 2006	16.00	16.20	16.00	16.15	34,549	+0.07(+0.44%)
Dec 19, 2006	16.36	16.40	16.04	16.08	21,656	-0.35(-2.13%)
Dec 18, 2006	16.48	16.48	16.28	16.43	17,667	-0.02(-0.12%)
Dec 15, 2006	16.36	16.52	16.30	16.45	36,190	+0.05(+0.30%)
Dec 14, 2006	16.64	16.64	16.40	16.40	25,400	-0.21(-1.26%)
Dec 13, 2006	16.59	16.67	16.59	16.61	19,230	-0.08(-0.48%)
Dec 12, 2006	16.88	16.88	16.66	16.69	12,503	-0.01(-0.06%)
Dec 11, 2006	16.81	16.81	16.68	16.70	7,262	+0.00(+0.00%)
Dec 08, 2006	16.52	16.79	16.52	16.70	21,362	+0.10(+0.60%)
Dec 07, 2006	16.57	16.65	16.57	16.60	17,577	-0.05(-0.30%)
Dec 06, 2006	16.56	16.65	16.48	16.65	34,395	+0.08(+0.48%)
Dec 05, 2006	16.71	16.71	16.55	16.57	31,948	-0.13(-0.78%)
Dec 04, 2006	16.70	16.78	16.59	16.70	11,540	+0.14(+0.85%)
Dec 01, 2006	16.11	16.56	16.07	16.56	37,810	+0.39(+2.41%)
Nov 30, 2006	16.08	16.24	16.07	16.17	8,900	+0.01(+0.06%)
Nov 29, 2006	16.57	16.57	16.11	16.16	29,150	-0.24(-1.46%)
Nov 28, 2006	16.77	16.77	16.40	16.40	12,529	-0.28(-1.68%)
Nov 27, 2006	16.75	16.75	16.52	16.68	26,750	-0.07(-0.42%)
Nov 24, 2006	16.60	16.75	16.26	16.75	7,910	+0.17(+1.03%)
Nov 22, 2006	16.15	16.64	16.10	16.58	13,589	+0.29(+1.78%)
Nov 21, 2006	16.14	16.37	16.14	16.29	29,312	+0.01(+0.06%)
Nov 20, 2006	16.50	16.58	16.28	16.28	6,300	-0.33(-1.99%)
Nov 17, 2006	16.86	16.86	16.61	16.61	11,000	-0.20(-1.19%)
Nov 16, 2006	16.85	16.89	16.70	16.81	15,416	+0.11(+0.66%)
Nov 15, 2006	16.51	16.75	16.49	16.70	15,980	+0.29(+1.77%)
Nov 14, 2006	16.26	16.43	16.26	16.41	29,502	+0.12(+0.74%)
Nov 13, 2006	16.65	16.72	16.29	16.29	24,935	-0.39(-2.34%)
Nov 10, 2006	16.57	16.69	16.15	16.68	27,548	+0.27(+1.65%)
Nov 09, 2006	16.00	16.50	15.98	16.41	25,833	+0.34(+2.11%)
Nov 08, 2006	16.28	16.35	16.07	16.07	24,235	-0.18(-1.10%)
Nov 07, 2006	16.53	16.61	16.18	16.25	39,805	-0.33(-1.99%)
Nov 06, 2006	16.24	16.73	15.98	16.58	66,825	+0.34(+2.09%)
Nov 03, 2006	16.49	16.52	15.95	16.24	28,645	-0.11(-0.67%)
Nov 02, 2006	16.83	16.83	15.54	16.35	92,105	-0.61(-3.60%)
Nov 01, 2006	17.00	17.24	16.90	16.96	84,013	-0.01(-0.06%)
Oct 31, 2006	16.37	17.05	16.36	16.97	47,195	+0.47(+2.85%)
Oct 30, 2006	15.98	16.55	15.90	16.50	69,414	+0.61(+3.84%)
Oct 27, 2006	15.64	15.92	15.64	15.89	26,357	+0.10(+0.63%)
Oct 26, 2006	15.90	15.90	15.68	15.79	9,800	+0.05(+0.32%)
Oct 25, 2006	15.46	15.85	15.46	15.74	17,852	+0.15(+0.96%)
Oct 24, 2006	15.85	15.85	15.47	15.59	30,084	-0.17(-1.08%)
Oct 23, 2006	15.69	15.77	15.43	15.76	8,538	+0.20(+1.29%)
Oct 20, 2006	15.25	15.82	15.25	15.56	26,974	+0.13(+0.84%)
Oct 19, 2006	15.68	15.68	15.37	15.43	8,886	-0.13(-0.84%)
Oct 18, 2006	15.53	15.67	15.53	15.56	7,466	-0.08(-0.51%)
Oct 17, 2006	15.70	15.73	15.48	15.64	20,402	+0.02(+0.13%)
Oct 16, 2006	15.14	15.65	15.14	15.62	23,111	+0.22(+1.43%)
Oct 13, 2006	15.13	15.50	15.12	15.40	27,396	-0.09(-0.58%)
Oct 12, 2006	15.02	15.50	15.02	15.49	11,004	+0.31(+2.04%)
Oct 11, 2006	15.09	15.24	14.98	15.18	22,248	-0.10(-0.65%)
Oct 10, 2006	14.34	15.28	14.34	15.28	16,686	+0.78(+5.38%)
Oct 09, 2006	14.48	14.65	14.46	14.50	40,107	-0.13(-0.89%)
Oct 06, 2006	14.94	14.94	14.63	14.63	14,339	-0.31(-2.07%)
Oct 05, 2006	15.07	15.35	14.77	14.94	24,038	-0.30(-1.97%)
Oct 04, 2006	15.05	15.35	15.05	15.24	18,267	+0.03(+0.20%)
Oct 03, 2006	15.11	15.22	15.11	15.21	7,300	+0.00(+0.00%)
Oct 02, 2006	15.24	15.32	15.20	15.21	16,678	+0.01(+0.07%)
Sep 29, 2006	15.23	15.25	15.17	15.20	9,195	-0.04(-0.26%)
Sep 28, 2006	15.13	15.34	14.57	15.24	25,947	-0.05(-0.33%)
Sep 27, 2006	15.28	15.34	15.25	15.29	6,216	+0.00(+0.00%)
Sep 26, 2006	15.18	15.33	15.16	15.29	23,959	+0.09(+0.59%)
Sep 25, 2006	15.31	15.34	15.09	15.20	15,396	+0.07(+0.46%)
Sep 22, 2006	14.98	15.20	14.98	15.13	15,694	+0.02(+0.13%)
Sep 21, 2006	14.88	15.14	14.88	15.11	6,322	+0.08(+0.53%)
Sep 20, 2006	15.15	15.18	14.95	15.03	13,542	-0.07(-0.46%)
Sep 19, 2006	14.87	15.25	14.78	15.10	36,234	+0.12(+0.80%)
Sep 18, 2006	14.90	15.00	14.88	14.98	9,519	+0.17(+1.15%)
Sep 15, 2006	14.65	14.89	14.65	14.81	23,217	+0.02(+0.14%)
Sep 14, 2006	14.73	14.90	14.65	14.79	23,891	+0.16(+1.09%)
Sep 13, 2006	14.02	14.63	13.94	14.63	23,411	+0.56(+3.98%)
Sep 12, 2006	14.44	14.45	14.07	14.07	39,650	-0.29(-2.02%)
Sep 11, 2006	14.70	14.82	14.36	14.36	18,298	-0.51(-3.43%)
Sep 08, 2006	14.94	14.94	14.64	14.87	8,849	+0.01(+0.07%)
Sep 07, 2006	14.64	14.89	14.64	14.86	12,500	+0.01(+0.07%)
Sep 06, 2006	14.42	14.86	14.40	14.85	27,467	+0.24(+1.64%)
Sep 05, 2006	14.81	14.91	14.60	14.61	16,740	-0.39(-2.60%)
Sep 01, 2006	15.00	15.00	14.82	15.00	17,062	+0.16(+1.08%)
Aug 31, 2006	14.58	15.00	14.41	14.84	34,765	+0.14(+0.95%)
Aug 30, 2006	14.25	14.80	14.25	14.70	38,199	+0.40(+2.80%)
Aug 29, 2006	14.06	14.35	14.00	14.30	28,618	+0.11(+0.78%)
Aug 28, 2006	13.90	14.24	13.87	14.19	20,501	+0.16(+1.14%)
Aug 25, 2006	14.10	14.30	14.00	14.03	23,799	-0.19(-1.34%)
Aug 24, 2006	14.52	14.52	14.22	14.22	21,687	-0.36(-2.47%)
Aug 23, 2006	14.50	14.70	14.44	14.58	34,738	-0.04(-0.27%)
Aug 22, 2006	13.86	14.66	13.86	14.62	43,372	+0.61(+4.35%)
Aug 21, 2006	13.55	14.52	13.52	14.01	61,062	+0.42(+3.09%)
Aug 18, 2006	13.50	13.59	13.29	13.59	18,998	+0.12(+0.89%)
Aug 17, 2006	13.27	13.50	13.20	13.47	43,443	+0.27(+2.05%)
Aug 16, 2006	12.97	13.20	12.88	13.20	84,539	+0.29(+2.25%)
Aug 15, 2006	12.89	13.00	12.82	12.91	35,926	+0.09(+0.70%)
Aug 14, 2006	12.79	12.90	12.77	12.82	29,175	+0.01(+0.08%)
Aug 11, 2006	12.64	12.93	12.63	12.81	22,665	+0.17(+1.34%)
Aug 10, 2006	12.67	12.70	12.55	12.64	24,969	-0.07(-0.55%)
Aug 09, 2006	12.74	12.81	12.66	12.71	16,100	-0.03(-0.24%)
Aug 08, 2006	12.81	13.04	12.72	12.74	26,724	-0.07(-0.55%)
Aug 07, 2006	12.56	13.00	12.46	12.81	48,942	+0.21(+1.67%)
Aug 04, 2006	12.70	12.78	12.47	12.60	55,704	-0.08(-0.63%)
Aug 03, 2006	12.75	12.80	12.17	12.68	47,208	+0.16(+1.28%)
Aug 02, 2006	12.53	12.61	12.36	12.52	26,618	-0.21(-1.65%)