Cerner Corp (NQ: CERN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	39.50	40.70	39.42	40.48	1,114,790	+0.75(+1.89%)
Jul 28, 2006	38.99	39.80	38.43	39.73	1,118,314	+0.92(+2.37%)
Jul 27, 2006	38.33	39.35	38.22	38.81	749,234	+0.33(+0.86%)
Jul 26, 2006	38.59	38.83	37.90	38.48	388,701	-0.27(-0.70%)
Jul 25, 2006	38.13	38.90	38.01	38.75	536,299	+0.38(+0.99%)
Jul 24, 2006	38.82	39.23	37.76	38.37	1,673,103	-0.63(-1.62%)
Jul 21, 2006	37.19	39.95	37.00	39.00	4,927,641	+4.73(+13.80%)
Jul 20, 2006	35.44	36.02	34.27	34.27	752,409	-1.33(-3.74%)
Jul 19, 2006	35.55	35.63	34.64	35.60	606,108	+0.10(+0.28%)
Jul 18, 2006	34.58	35.66	34.58	35.50	1,226,493	+1.08(+3.14%)
Jul 17, 2006	33.80	35.43	33.80	34.42	796,669	+0.42(+1.24%)
Jul 14, 2006	34.49	34.49	32.50	34.00	1,093,136	-0.35(-1.02%)
Jul 13, 2006	35.30	35.50	32.82	34.35	1,421,928	-1.06(-2.99%)
Jul 12, 2006	36.62	36.94	35.35	35.41	797,431	-1.20(-3.28%)
Jul 11, 2006	36.75	36.76	36.20	36.61	642,798	-0.14(-0.38%)
Jul 10, 2006	37.00	37.61	36.65	36.75	485,456	-0.24(-0.65%)
Jul 07, 2006	38.56	38.72	36.50	36.99	1,338,213	-1.85(-4.76%)
Jul 06, 2006	37.11	39.47	37.11	38.84	2,007,476	+2.20(+6.00%)
Jul 05, 2006	36.80	37.00	36.24	36.64	523,005	-0.36(-0.97%)
Jul 03, 2006	37.09	37.35	36.86	37.00	297,773	-0.11(-0.30%)
Jun 30, 2006	37.46	37.69	36.77	37.11	1,036,719	-0.40(-1.07%)
Jun 29, 2006	36.65	37.59	36.22	37.51	590,300	+0.82(+2.23%)
Jun 28, 2006	37.65	37.65	36.15	36.69	547,076	-0.76(-2.03%)
Jun 27, 2006	37.69	37.96	37.00	37.45	803,939	-0.29(-0.77%)
Jun 26, 2006	37.96	38.19	37.62	37.74	675,000	-0.34(-0.89%)
Jun 23, 2006	37.42	38.50	37.28	38.08	830,699	+0.53(+1.41%)
Jun 22, 2006	38.15	38.33	37.02	37.55	875,636	-0.72(-1.88%)
Jun 21, 2006	37.61	38.48	37.61	38.27	437,198	+0.65(+1.73%)
Jun 20, 2006	37.67	37.98	37.53	37.62	293,724	-0.12(-0.32%)
Jun 19, 2006	38.60	38.91	37.44	37.74	518,960	-0.88(-2.28%)
Jun 16, 2006	38.08	38.71	38.05	38.62	620,496	+0.39(+1.02%)
Jun 15, 2006	37.03	38.46	36.86	38.23	911,438	+1.38(+3.74%)
Jun 14, 2006	36.89	37.35	36.59	36.85	518,512	+0.16(+0.44%)
Jun 13, 2006	37.56	37.56	36.40	36.69	661,105	-0.96(-2.55%)
Jun 12, 2006	38.33	38.33	37.18	37.65	762,800	-0.42(-1.10%)
Jun 09, 2006	36.23	38.39	36.23	38.07	1,820,952	+1.59(+4.36%)
Jun 08, 2006	36.45	36.74	34.83	36.48	1,648,140	-0.02(-0.05%)
Jun 07, 2006	36.85	37.05	36.27	36.50	817,107	-0.30(-0.82%)
Jun 06, 2006	37.32	37.45	36.18	36.80	753,177	-0.51(-1.37%)
Jun 05, 2006	38.10	38.33	37.24	37.31	789,269	-1.07(-2.79%)
Jun 02, 2006	38.83	39.70	38.11	38.38	1,472,763	-1.02(-2.59%)
Jun 01, 2006	38.10	39.56	38.10	39.40	1,514,532	+1.42(+3.74%)
May 31, 2006	37.87	38.17	37.45	37.98	604,935	+0.23(+0.61%)
May 30, 2006	37.45	38.94	37.30	37.75	1,080,029	+1.14(+3.11%)
May 26, 2006	35.90	36.63	35.41	36.61	1,109,864	+0.96(+2.69%)
May 25, 2006	35.08	35.77	34.85	35.65	823,114	+0.67(+1.92%)
May 24, 2006	37.29	37.29	34.70	34.98	1,521,580	-2.34(-6.27%)
May 23, 2006	37.39	37.59	37.22	37.32	705,965	+0.10(+0.27%)
May 22, 2006	37.43	37.45	37.02	37.22	973,161	-0.21(-0.56%)
May 19, 2006	37.01	37.77	36.98	37.43	1,008,808	+0.35(+0.94%)
May 18, 2006	36.95	37.56	36.95	37.08	1,353,987	+0.20(+0.54%)
May 17, 2006	37.50	37.50	36.51	36.88	1,117,066	-0.43(-1.15%)
May 16, 2006	36.65	37.99	36.65	37.31	970,093	+0.57(+1.55%)
May 15, 2006	36.89	37.11	36.13	36.74	1,027,457	-0.36(-0.97%)
May 12, 2006	37.22	37.46	36.13	37.10	1,024,607	-0.11(-0.30%)
May 11, 2006	39.75	39.91	37.07	37.21	2,022,617	-2.60(-6.53%)
May 10, 2006	40.39	40.62	39.78	39.81	322,675	-0.78(-1.92%)
May 09, 2006	41.22	41.23	40.40	40.59	374,893	-0.62(-1.50%)
May 08, 2006	41.18	41.70	40.85	41.21	339,218	-0.19(-0.46%)
May 05, 2006	40.35	41.45	40.25	41.40	700,707	+1.05(+2.60%)
May 04, 2006	40.20	40.48	40.01	40.35	442,345	+0.06(+0.15%)
May 03, 2006	39.81	40.49	39.81	40.29	921,100	+0.38(+0.95%)
May 02, 2006	40.55	40.65	39.78	39.91	988,656	-0.72(-1.77%)
May 01, 2006	39.51	41.00	39.44	40.63	1,338,260	+0.98(+2.47%)
Apr 28, 2006	38.93	39.84	38.30	39.65	1,310,700	+0.48(+1.23%)
Apr 27, 2006	40.97	40.97	38.79	39.17	2,042,123	-1.76(-4.30%)
Apr 26, 2006	40.99	41.60	40.59	40.93	1,223,916	+0.08(+0.20%)
Apr 25, 2006	42.45	42.73	40.38	40.85	1,867,990	-1.59(-3.75%)
Apr 24, 2006	43.39	43.39	41.91	42.44	1,457,068	-0.14(-0.33%)
Apr 21, 2006	46.49	46.49	41.42	42.58	3,202,874	-4.52(-9.60%)
Apr 20, 2006	45.87	47.65	45.87	47.10	1,103,894	+0.35(+0.75%)
Apr 19, 2006	47.24	47.24	46.51	46.75	566,641	-0.21(-0.45%)
Apr 18, 2006	46.20	47.00	45.51	46.96	404,210	+0.77(+1.67%)
Apr 17, 2006	45.97	46.26	45.68	46.19	465,622	+0.56(+1.23%)
Apr 13, 2006	45.26	45.82	44.81	45.63	565,125	+1.09(+2.45%)
Apr 12, 2006	45.01	45.29	44.29	44.54	438,226	-0.47(-1.04%)
Apr 11, 2006	45.90	45.99	44.38	45.01	448,061	-0.95(-2.07%)
Apr 10, 2006	46.23	46.40	45.40	45.96	314,485	-0.30(-0.65%)
Apr 07, 2006	46.87	47.18	45.80	46.26	374,149	-0.72(-1.53%)
Apr 06, 2006	46.81	47.30	46.47	46.98	458,553	+0.02(+0.04%)
Apr 05, 2006	47.03	47.15	46.72	46.96	447,271	-0.14(-0.30%)
Apr 04, 2006	47.47	47.82	47.01	47.10	498,099	-0.50(-1.05%)
Apr 03, 2006	47.68	47.99	47.28	47.60	640,432	+0.15(+0.32%)
Mar 31, 2006	47.37	47.60	47.01	47.45	475,543	+0.24(+0.51%)
Mar 30, 2006	47.03	47.49	46.81	47.21	330,839	+0.09(+0.19%)
Mar 29, 2006	46.45	47.49	45.93	47.12	528,615	+0.45(+0.96%)
Mar 28, 2006	46.43	46.97	46.00	46.67	902,223	+0.00(+0.00%)
Mar 27, 2006	46.60	46.90	46.28	46.67	812,740	-0.01(-0.02%)
Mar 24, 2006	46.37	47.00	45.90	46.68	517,883	+0.10(+0.21%)
Mar 23, 2006	46.58	46.92	46.11	46.58	395,200	-0.10(-0.21%)
Mar 22, 2006	46.50	47.16	46.06	46.68	638,600	-0.08(-0.17%)
Mar 21, 2006	46.84	47.00	46.12	46.76	543,263	-0.43(-0.91%)
Mar 20, 2006	47.04	47.25	46.51	47.19	501,319	+0.08(+0.17%)
Mar 17, 2006	46.58	47.17	46.47	47.11	460,230	+0.39(+0.83%)
Mar 16, 2006	46.19	46.92	45.88	46.72	805,373	+0.76(+1.65%)
Mar 15, 2006	44.64	46.25	44.63	45.96	711,703	+1.22(+2.73%)
Mar 14, 2006	44.10	44.86	43.65	44.74	558,857	+0.74(+1.68%)
Mar 13, 2006	43.58	44.34	43.48	44.00	482,188	+0.38(+0.87%)
Mar 10, 2006	43.39	43.95	43.11	43.62	417,471	+0.11(+0.25%)
Mar 09, 2006	43.78	43.96	43.01	43.51	386,827	-0.44(-1.00%)
Mar 08, 2006	43.36	44.15	43.05	43.95	493,038	+0.43(+0.99%)
Mar 07, 2006	44.37	44.37	43.31	43.52	485,413	-0.69(-1.56%)
Mar 06, 2006	44.45	45.26	43.60	44.21	549,738	-0.14(-0.32%)
Mar 03, 2006	42.91	44.92	42.60	44.35	1,033,183	+1.65(+3.86%)
Mar 02, 2006	43.35	43.38	42.51	42.70	404,595	-0.57(-1.32%)
Mar 01, 2006	41.61	43.32	41.61	43.27	603,023	+1.64(+3.94%)
Feb 28, 2006	42.93	43.22	41.50	41.63	684,710	-1.30(-3.03%)
Feb 27, 2006	42.10	43.44	41.90	42.93	1,029,087	+1.13(+2.70%)
Feb 24, 2006	41.82	41.93	40.96	41.80	1,576,368	-0.15(-0.36%)
Feb 23, 2006	42.50	42.60	41.72	41.95	1,092,584	-0.79(-1.85%)
Feb 22, 2006	43.21	43.39	42.27	42.74	532,169	-0.61(-1.41%)
Feb 21, 2006	43.63	43.76	43.11	43.35	448,159	-0.28(-0.64%)
Feb 17, 2006	42.94	43.68	42.88	43.63	420,165	+0.63(+1.47%)
Feb 16, 2006	41.80	43.33	41.76	43.00	725,500	+0.96(+2.28%)
Feb 15, 2006	42.68	42.68	41.80	42.04	989,916	-0.51(-1.20%)
Feb 14, 2006	43.03	43.50	42.08	42.55	635,003	-0.69(-1.60%)
Feb 13, 2006	43.09	43.44	42.82	43.24	415,347	+0.28(+0.65%)
Feb 10, 2006	43.16	43.17	41.82	42.96	1,204,372	-0.71(-1.63%)
Feb 09, 2006	44.12	44.47	43.56	43.67	501,552	-0.33(-0.75%)
Feb 08, 2006	45.23	45.34	43.51	44.00	961,557	-0.74(-1.65%)
Feb 07, 2006	44.85	45.84	44.58	44.74	951,216	-0.26(-0.58%)
Feb 06, 2006	44.30	45.90	40.33	45.00	1,628,814	+0.89(+2.02%)
Feb 03, 2006	46.85	47.35	42.08	44.11	4,605,917	-4.24(-8.77%)
Feb 02, 2006	46.85	48.56	46.85	48.35	1,578,153	+1.06(+2.24%)
Feb 01, 2006	44.75	47.35	44.49	47.29	1,184,586	+2.29(+5.09%)
Jan 31, 2006	44.38	45.09	44.04	45.00	724,763	+0.46(+1.03%)
Jan 30, 2006	44.61	45.29	44.34	44.54	556,446	-0.26(-0.58%)
Jan 27, 2006	44.31	45.03	43.96	44.80	597,354	+0.87(+1.98%)
Jan 26, 2006	45.00	45.00	43.30	43.93	1,454,468	-0.81(-1.81%)
Jan 25, 2006	46.26	46.26	44.16	44.74	898,297	-1.26(-2.74%)
Jan 24, 2006	46.47	46.50	45.55	46.00	791,140	+0.20(+0.44%)
Jan 23, 2006	46.06	46.52	45.27	45.80	898,004	-0.26(-0.56%)
Jan 20, 2006	46.79	47.00	45.53	46.06	515,275	-0.69(-1.48%)
Jan 19, 2006	46.13	46.75	45.74	46.75	451,163	+0.94(+2.05%)
Jan 18, 2006	45.55	46.12	45.05	45.81	369,945	+0.19(+0.42%)
Jan 17, 2006	46.09	46.51	45.23	45.62	502,494	-0.65(-1.40%)
Jan 13, 2006	46.08	46.75	46.00	46.27	308,635	+0.03(+0.06%)
Jan 12, 2006	46.95	47.17	46.03	46.24	564,500	-0.79(-1.68%)
Jan 11, 2006	48.15	48.37	46.56	47.03	842,317	-1.17(-2.43%)
Jan 10, 2006	47.90	48.48	47.61	48.20	1,326,031	-0.68(-1.40%)
Jan 09, 2006	47.48	49.38	47.32	48.88	570,612	+1.70(+3.60%)
Jan 06, 2006	46.94	47.51	46.65	47.19	381,764	+0.39(+0.82%)
Jan 05, 2006	46.50	47.16	46.44	46.80	515,778	+0.37(+0.80%)
Jan 04, 2006	46.17	46.48	45.74	46.43	390,217	+0.45(+0.97%)
Jan 03, 2006	45.64	46.16	44.90	45.98	615,477	+0.53(+1.17%)
Dec 30, 2005	45.62	45.84	45.17	45.45	212,032	-0.21(-0.46%)
Dec 29, 2005	46.30	46.30	45.47	45.66	362,490	-0.68(-1.46%)
Dec 28, 2005	46.75	46.75	46.12	46.34	331,800	-0.16(-0.34%)
Dec 27, 2005	46.98	47.20	46.12	46.50	382,400	-0.30(-0.64%)
Dec 23, 2005	45.73	47.31	45.55	46.80	468,802	+1.23(+2.70%)
Dec 22, 2005	45.38	45.75	45.16	45.57	434,441	+0.34(+0.76%)
Dec 21, 2005	44.62	45.23	44.37	45.23	897,642	+0.87(+1.96%)
Dec 20, 2005	43.33	44.50	43.25	44.35	523,876	+0.91(+2.11%)
Dec 19, 2005	43.24	43.67	43.06	43.44	423,740	+0.10(+0.23%)
Dec 16, 2005	41.98	43.70	41.88	43.34	950,972	+1.36(+3.25%)
Dec 15, 2005	46.16	46.38	41.87	41.98	2,038,900	-4.57(-9.81%)
Dec 14, 2005	45.72	46.84	43.02	46.54	3,448,715	-1.67(-3.46%)
Dec 13, 2005	48.50	48.51	47.91	48.21	392,691	-0.20(-0.40%)
Dec 12, 2005	48.24	48.57	48.00	48.41	198,241	+0.35(+0.73%)
Dec 09, 2005	47.75	48.28	47.31	48.05	249,829	+0.49(+1.04%)
Dec 08, 2005	46.97	47.62	46.92	47.56	215,942	+0.59(+1.27%)
Dec 07, 2005	47.75	48.24	46.58	46.97	368,445	-0.91(-1.90%)
Dec 06, 2005	47.58	48.05	47.58	47.88	353,290	+0.20(+0.42%)
Dec 05, 2005	48.47	48.62	47.50	47.67	286,999	-0.63(-1.30%)
Dec 02, 2005	48.81	49.07	48.17	48.30	518,808	-0.24(-0.50%)
Dec 01, 2005	48.47	48.91	48.08	48.55	904,362	+0.35(+0.73%)
Nov 30, 2005	47.94	48.47	47.56	48.20	387,555	+0.40(+0.84%)
Nov 29, 2005	47.60	48.44	47.56	47.80	514,518	+0.14(+0.29%)
Nov 28, 2005	48.47	48.60	47.50	47.66	340,946	-0.91(-1.86%)
Nov 25, 2005	49.08	49.26	48.52	48.56	82,480	-0.49(-1.00%)
Nov 23, 2005	48.34	49.25	48.02	49.05	520,090	+0.84(+1.73%)
Nov 22, 2005	47.10	48.70	46.55	48.22	459,796	+0.95(+2.02%)
Nov 21, 2005	48.19	48.25	46.85	47.27	393,905	-0.73(-1.53%)
Nov 18, 2005	48.00	48.34	47.30	48.00	333,351	+0.26(+0.53%)
Nov 17, 2005	46.65	47.75	46.20	47.74	381,322	+1.34(+2.89%)
Nov 16, 2005	47.06	47.19	46.16	46.41	414,343	-0.78(-1.65%)
Nov 15, 2005	44.30	47.40	44.30	47.19	1,067,899	+2.69(+6.03%)
Nov 14, 2005	44.54	44.73	44.11	44.50	235,209	-0.05(-0.10%)
Nov 11, 2005	44.94	44.97	44.26	44.55	167,302	-0.24(-0.55%)
Nov 10, 2005	44.73	45.02	44.20	44.79	342,741	+0.06(+0.15%)
Nov 09, 2005	44.33	44.75	43.85	44.73	240,781	+0.45(+1.00%)
Nov 08, 2005	44.10	44.33	43.52	44.28	312,395	+0.27(+0.61%)
Nov 07, 2005	44.04	44.85	43.90	44.01	245,134	-0.05(-0.11%)
Nov 04, 2005	44.59	44.65	43.77	44.06	247,910	-0.25(-0.58%)
Nov 03, 2005	43.42	45.08	43.42	44.31	602,687	+0.95(+2.20%)
Nov 02, 2005	42.42	43.55	41.95	43.36	393,139	+1.06(+2.52%)
Nov 01, 2005	42.25	42.59	41.66	42.30	535,411	+0.07(+0.17%)
Oct 31, 2005	41.76	42.34	41.63	42.23	277,958	+0.51(+1.21%)
Oct 28, 2005	41.15	41.95	40.92	41.72	562,555	+0.50(+1.23%)
Oct 27, 2005	42.18	42.28	40.80	41.22	726,686	-1.06(-2.52%)
Oct 26, 2005	43.72	44.09	42.28	42.28	802,655	-1.27(-2.93%)
Oct 25, 2005	42.75	43.72	42.73	43.55	384,707	+0.66(+1.53%)
Oct 24, 2005	42.73	43.75	42.56	42.90	1,116,153	+0.02(+0.06%)
Oct 21, 2005	44.35	44.35	42.30	42.88	1,382,297	-0.42(-0.97%)
Oct 20, 2005	44.33	44.33	42.66	43.30	936,281	-0.93(-2.11%)
Oct 19, 2005	44.16	44.34	42.83	44.23	538,339	+0.14(+0.33%)
Oct 18, 2005	43.62	44.63	43.52	44.09	673,299	+0.56(+1.29%)
Oct 17, 2005	43.28	44.10	43.13	43.52	350,674	+0.27(+0.62%)
Oct 14, 2005	42.32	43.45	42.24	43.26	445,040	+1.13(+2.68%)
Oct 13, 2005	41.59	42.22	41.47	42.13	777,014	+0.41(+0.98%)
Oct 12, 2005	42.12	42.34	41.44	41.72	350,643	-0.43(-1.02%)
Oct 11, 2005	42.35	43.11	42.05	42.15	306,589	+0.20(+0.46%)
Oct 10, 2005	42.07	42.47	41.83	41.95	184,009	+0.13(+0.31%)
Oct 07, 2005	41.47	42.00	41.40	41.83	211,551	+0.49(+1.19%)
Oct 06, 2005	41.34	41.56	40.76	41.34	289,538	-0.07(-0.17%)
Oct 05, 2005	42.48	42.56	41.19	41.41	470,544	-0.97(-2.29%)
Oct 04, 2005	43.30	43.69	42.17	42.38	419,975	-0.92(-2.12%)
Oct 03, 2005	43.23	43.75	42.78	43.30	346,560	-0.17(-0.39%)
Sep 30, 2005	43.41	43.72	43.23	43.47	246,328	+0.07(+0.15%)
Sep 29, 2005	42.70	43.70	42.70	43.40	867,171	+0.91(+2.14%)
Sep 28, 2005	41.80	42.70	41.80	42.49	407,471	+0.94(+2.26%)
Sep 27, 2005	40.25	41.83	40.25	41.55	444,164	+1.27(+3.14%)
Sep 26, 2005	40.99	40.99	40.12	40.28	450,201	-0.51(-1.25%)
Sep 23, 2005	40.80	40.98	40.53	40.80	268,141	+0.05(+0.11%)
Sep 22, 2005	40.75	41.70	40.73	40.75	414,515	-0.38(-0.92%)
Sep 21, 2005	41.49	41.59	41.02	41.13	355,457	-0.25(-0.62%)
Sep 20, 2005	41.38	41.80	41.30	41.38	288,878	+0.09(+0.22%)
Sep 19, 2005	41.38	41.48	41.20	41.30	357,089	+0.17(+0.41%)
Sep 16, 2005	41.47	41.64	41.02	41.12	438,420	-0.34(-0.83%)
Sep 15, 2005	42.19	42.48	41.27	41.47	261,139	-0.62(-1.48%)
Sep 14, 2005	42.31	42.38	41.85	42.09	243,800	-0.08(-0.18%)
Sep 13, 2005	42.74	43.41	42.02	42.17	591,963	+0.16(+0.37%)
Sep 12, 2005	41.84	42.42	41.66	42.02	336,360	+0.52(+1.24%)
Sep 09, 2005	41.51	41.98	41.25	41.50	432,023	+0.00(+0.00%)
Sep 08, 2005	42.10	42.32	41.10	41.50	323,414	-0.59(-1.39%)
Sep 07, 2005	41.75	42.99	41.60	42.09	960,643	+0.72(+1.73%)
Sep 06, 2005	39.71	41.67	39.60	41.37	868,731	+1.97(+5.00%)
Sep 02, 2005	39.11	39.62	39.11	39.40	128,761	+0.11(+0.28%)
Sep 01, 2005	39.30	39.75	38.84	39.29	176,986	-0.09(-0.23%)
Aug 31, 2005	38.70	39.47	38.53	39.38	146,105	+0.61(+1.56%)
Aug 30, 2005	39.27	39.34	38.69	38.77	81,021	-0.39(-1.00%)
Aug 29, 2005	38.76	39.38	38.54	39.16	191,880	+0.18(+0.46%)
Aug 26, 2005	39.62	39.62	38.84	38.98	283,456	-0.51(-1.29%)
Aug 25, 2005	38.99	39.75	38.99	39.49	301,979	+0.49(+1.27%)
Aug 24, 2005	39.91	39.94	39.00	39.00	309,646	-0.75(-1.89%)
Aug 23, 2005	39.49	39.90	39.19	39.75	390,247	+0.39(+0.99%)
Aug 22, 2005	38.57	39.56	38.55	39.36	341,241	+0.78(+2.02%)
Aug 19, 2005	38.41	38.90	38.32	38.58	196,333	+0.05(+0.12%)
Aug 18, 2005	38.42	38.54	38.30	38.53	182,118	+0.16(+0.43%)
Aug 17, 2005	38.38	38.57	38.16	38.37	158,901	+0.05(+0.13%)
Aug 16, 2005	38.80	38.80	38.01	38.32	311,123	-0.48(-1.24%)
Aug 15, 2005	39.33	39.33	38.51	38.80	193,989	-0.48(-1.21%)
Aug 12, 2005	39.30	39.56	38.93	39.27	266,205	-0.31(-0.78%)
Aug 11, 2005	39.48	40.08	39.25	39.59	316,284	+0.36(+0.92%)
Aug 10, 2005	38.38	39.49	38.30	39.23	339,694	+0.85(+2.21%)
Aug 09, 2005	38.48	38.62	38.20	38.38	124,977	+0.01(+0.01%)
Aug 08, 2005	38.48	38.83	37.97	38.37	281,267	-0.23(-0.60%)
Aug 05, 2005	39.01	39.05	38.48	38.60	280,238	-0.32(-0.83%)
Aug 04, 2005	39.39	39.87	38.75	38.92	220,782	-0.36(-0.90%)
Aug 03, 2005	39.08	39.60	39.08	39.28	497,886	+0.25(+0.64%)
Aug 02, 2005	38.48	39.77	38.27	39.03	797,784	+0.73(+1.89%)