Grupo Aeroportuario Del Sureste ADR (NY: ASR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	23.54	23.62	23.05	23.29	118,952	-0.42(-1.78%)
Aug 30, 2006	23.40	23.75	23.33	23.71	51,889	+0.24(+1.01%)
Aug 29, 2006	23.38	23.63	23.20	23.47	46,124	+0.18(+0.79%)
Aug 28, 2006	22.75	23.40	22.75	23.29	77,227	+0.40(+1.76%)
Aug 25, 2006	22.90	22.90	22.51	22.88	114,552	+0.03(+0.14%)
Aug 24, 2006	23.08	23.17	22.75	22.85	88,607	-0.29(-1.25%)
Aug 23, 2006	23.56	23.56	23.02	23.14	123,655	-0.37(-1.57%)
Aug 22, 2006	23.40	23.51	23.34	23.51	65,241	+0.08(+0.34%)
Aug 21, 2006	23.47	23.58	23.25	23.43	89,669	-0.13(-0.56%)
Aug 18, 2006	23.83	23.86	23.50	23.56	239,117	-0.16(-0.69%)
Aug 17, 2006	24.38	24.49	23.69	23.73	122,441	-0.65(-2.68%)
Aug 16, 2006	24.02	24.38	24.02	24.38	113,034	+0.32(+1.31%)
Aug 15, 2006	23.33	24.22	23.33	24.06	255,504	+0.90(+3.90%)
Aug 14, 2006	23.08	23.29	23.04	23.16	98,620	+0.09(+0.37%)
Aug 11, 2006	23.58	23.58	23.00	23.07	159,007	-0.50(-2.12%)
Aug 10, 2006	22.95	23.68	22.53	23.58	131,545	+0.71(+3.08%)
Aug 09, 2006	22.67	23.05	22.59	22.87	184,497	+0.20(+0.87%)
Aug 08, 2006	22.65	22.89	22.49	22.67	59,172	-0.05(-0.23%)
Aug 07, 2006	22.51	22.76	22.30	22.73	75,407	+0.12(+0.52%)
Aug 04, 2006	22.96	23.26	22.53	22.61	94,979	-0.14(-0.64%)
Aug 03, 2006	22.97	23.17	22.25	22.75	586,415	-0.42(-1.79%)
Aug 02, 2006	22.95	23.34	22.95	23.17	336,373	+0.55(+2.45%)
Aug 01, 2006	22.42	22.66	22.19	22.61	168,262	+0.30(+1.33%)
Jul 31, 2006	22.36	22.47	22.08	22.32	163,710	+0.23(+1.04%)
Jul 28, 2006	21.53	22.41	21.43	22.09	349,269	+0.72(+3.36%)
Jul 27, 2006	20.61	21.65	20.61	21.37	480,056	+0.89(+4.35%)
Jul 26, 2006	20.46	20.49	20.16	20.48	441,973	+0.06(+0.29%)
Jul 25, 2006	20.27	20.48	20.04	20.42	232,745	+0.09(+0.45%)
Jul 24, 2006	20.27	20.59	20.17	20.33	212,110	+0.04(+0.19%)
Jul 21, 2006	20.80	20.80	20.16	20.29	285,242	-0.45(-2.16%)
Jul 20, 2006	21.68	21.70	20.55	20.73	221,669	-0.78(-3.65%)
Jul 19, 2006	20.96	21.76	20.91	21.52	77,227	+0.66(+3.16%)
Jul 18, 2006	20.44	20.95	20.44	20.86	65,241	+0.34(+1.64%)
Jul 17, 2006	20.35	20.56	20.25	20.52	98,772	+0.01(+0.03%)
Jul 14, 2006	20.41	20.52	20.04	20.52	80,414	-0.03(-0.16%)
Jul 13, 2006	21.37	21.37	20.29	20.55	232,745	-0.70(-3.29%)
Jul 12, 2006	21.16	21.35	21.09	21.25	31,710	+0.02(+0.09%)
Jul 11, 2006	21.25	21.26	20.95	21.23	171,752	-0.02(-0.09%)
Jul 10, 2006	21.26	21.47	21.18	21.25	90,731	-0.01(-0.03%)
Jul 07, 2006	21.42	21.52	21.16	21.26	170,993	-0.23(-1.07%)
Jul 06, 2006	21.45	21.79	21.42	21.49	193,752	+0.16(+0.77%)
Jul 05, 2006	22.43	22.51	21.14	21.32	262,483	-1.11(-4.94%)
Jul 03, 2006	22.49	22.96	22.24	22.43	200,276	+0.29(+1.31%)
Jun 30, 2006	21.95	22.34	21.95	22.14	155,062	+0.26(+1.17%)
Jun 29, 2006	21.75	21.97	21.51	21.88	68,882	+0.13(+0.61%)
Jun 28, 2006	21.34	21.76	21.30	21.75	75,862	+0.32(+1.51%)
Jun 27, 2006	21.29	21.58	21.18	21.43	45,213	+0.14(+0.65%)
Jun 26, 2006	21.35	21.57	21.21	21.29	69,641	-0.13(-0.58%)
Jun 23, 2006	21.04	21.44	20.96	21.41	82,538	+0.30(+1.44%)
Jun 22, 2006	20.52	21.14	20.48	21.11	112,427	+0.46(+2.23%)
Jun 21, 2006	21.00	21.14	20.30	20.65	344,414	-0.25(-1.20%)
Jun 20, 2006	20.99	20.99	20.54	20.90	224,097	+0.07(+0.35%)
Jun 19, 2006	21.42	21.57	20.78	20.83	185,862	-0.14(-0.66%)
Jun 16, 2006	21.75	21.75	20.93	20.97	168,566	-0.80(-3.69%)
Jun 15, 2006	21.08	21.88	21.07	21.77	147,931	+0.82(+3.90%)
Jun 14, 2006	21.09	21.09	20.84	20.95	426,952	-0.05(-0.22%)
Jun 13, 2006	20.37	21.67	20.37	21.00	359,132	+0.46(+2.25%)
Jun 12, 2006	20.66	20.92	20.30	20.54	183,586	-0.12(-0.57%)
Jun 09, 2006	20.77	21.06	20.17	20.66	250,952	-0.01(-0.06%)
Jun 08, 2006	21.38	21.44	20.53	20.67	466,401	-0.71(-3.33%)
Jun 07, 2006	21.74	21.81	21.22	21.38	312,400	-0.36(-1.67%)
Jun 06, 2006	21.81	21.81	21.14	21.74	110,910	-0.07(-0.30%)
Jun 05, 2006	22.55	22.55	21.80	21.81	66,758	-0.80(-3.53%)
Jun 02, 2006	23.07	23.18	22.44	22.61	86,938	-0.30(-1.29%)
Jun 01, 2006	22.69	22.92	22.39	22.90	140,800	+0.38(+1.70%)
May 31, 2006	23.04	23.17	22.31	22.52	294,042	-0.48(-2.09%)
May 30, 2006	23.60	23.62	22.85	23.00	47,489	-0.53(-2.24%)
May 26, 2006	23.46	24.04	23.43	23.53	87,089	+0.07(+0.28%)
May 25, 2006	22.74	23.76	22.74	23.46	347,297	+0.32(+1.37%)
May 24, 2006	24.07	24.07	22.22	23.15	379,766	-0.76(-3.17%)
May 23, 2006	23.73	24.00	23.67	23.91	276,138	+0.29(+1.23%)
May 22, 2006	23.73	23.73	23.40	23.62	316,194	-0.13(-0.53%)
May 19, 2006	23.60	23.75	23.14	23.74	145,959	+0.14(+0.61%)
May 18, 2006	23.63	23.85	23.27	23.60	191,476	+0.06(+0.25%)
May 17, 2006	24.62	24.62	23.33	23.54	149,600	-1.08(-4.39%)
May 16, 2006	24.72	24.84	24.45	24.62	282,055	-0.11(-0.45%)
May 15, 2006	24.32	24.83	24.02	24.73	267,338	+0.34(+1.41%)
May 12, 2006	24.49	24.94	24.09	24.39	425,587	-0.32(-1.28%)
May 11, 2006	25.37	25.57	24.65	24.70	613,877	+0.11(+0.46%)
May 10, 2006	24.98	25.09	24.47	24.59	113,945	-0.35(-1.40%)
May 09, 2006	24.80	25.05	24.80	24.94	142,621	+0.13(+0.53%)
May 08, 2006	25.34	25.34	24.57	24.81	181,614	-0.53(-2.11%)
May 05, 2006	25.44	25.46	25.30	25.34	94,220	-0.07(-0.26%)
May 04, 2006	25.70	25.90	25.39	25.41	67,213	-0.23(-0.90%)
May 03, 2006	25.54	25.92	25.54	25.64	160,676	+0.11(+0.44%)
May 02, 2006	24.98	26.14	24.98	25.53	218,028	+0.55(+2.19%)
May 01, 2006	25.55	25.67	24.83	24.98	45,062	-0.57(-2.24%)
Apr 28, 2006	25.21	25.72	25.14	25.55	100,896	+0.34(+1.36%)
Apr 27, 2006	24.85	25.34	24.39	25.21	291,007	+0.43(+1.73%)
Apr 26, 2006	23.76	24.81	23.73	24.78	129,269	+1.02(+4.30%)
Apr 25, 2006	23.99	24.02	23.60	23.76	148,386	-0.20(-0.83%)
Apr 24, 2006	23.96	24.04	23.92	23.96	115,462	-0.01(-0.06%)
Apr 21, 2006	24.06	24.19	23.92	23.97	98,469	-0.10(-0.41%)
Apr 20, 2006	24.45	24.45	24.04	24.07	27,917	-0.35(-1.43%)
Apr 19, 2006	24.52	24.52	24.25	24.42	384,166	-0.10(-0.40%)
Apr 18, 2006	25.28	25.28	24.07	24.52	439,849	-0.45(-1.80%)
Apr 17, 2006	24.89	25.50	24.66	24.97	182,676	+0.09(+0.34%)
Apr 13, 2006	23.30	25.34	23.44	24.88	283,421	+1.58(+6.79%)
Apr 12, 2006	23.40	23.40	23.20	23.30	46,124	-0.15(-0.65%)
Apr 11, 2006	23.27	23.55	23.19	23.45	134,427	+0.18(+0.76%)
Apr 10, 2006	23.27	23.31	23.23	23.27	144,138	+0.03(+0.14%)
Apr 07, 2006	23.30	23.34	23.04	23.24	214,386	+0.24(+1.03%)
Apr 06, 2006	23.12	23.15	22.88	23.00	104,083	-0.05(-0.20%)
Apr 05, 2006	22.71	23.05	22.62	23.05	73,586	+0.47(+2.10%)
Apr 04, 2006	22.55	22.73	22.46	22.57	63,117	+0.01(+0.03%)
Apr 03, 2006	22.11	22.69	22.04	22.57	179,641	+0.57(+2.58%)
Mar 31, 2006	22.21	22.36	21.93	22.00	274,014	-0.08(-0.36%)
Mar 30, 2006	22.24	22.24	21.85	22.08	41,724	-0.01(-0.06%)
Mar 29, 2006	21.78	22.18	21.68	22.09	124,869	+0.44(+2.01%)
Mar 28, 2006	21.88	21.88	21.60	21.66	49,007	-0.09(-0.42%)
Mar 27, 2006	21.68	22.04	21.68	21.75	113,338	+0.00(+0.00%)
Mar 24, 2006	21.75	21.80	21.64	21.75	81,324	+0.00(+0.00%)
Mar 23, 2006	21.55	21.85	21.46	21.75	130,786	+0.16(+0.73%)
Mar 22, 2006	21.45	21.91	21.45	21.59	289,793	-0.06(-0.27%)
Mar 21, 2006	21.72	21.74	21.46	21.65	168,869	+0.00(+0.00%)
Mar 20, 2006	21.75	21.75	21.53	21.65	116,979	-0.07(-0.30%)
Mar 17, 2006	22.11	22.18	21.68	21.72	109,545	-0.34(-1.52%)
Mar 16, 2006	21.95	22.39	21.91	22.05	100,138	+0.20(+0.94%)
Mar 15, 2006	21.69	22.01	21.68	21.85	162,952	+0.16(+0.73%)
Mar 14, 2006	21.88	21.88	21.60	21.69	129,117	-0.09(-0.42%)
Mar 13, 2006	22.08	22.08	21.64	21.78	119,255	+0.09(+0.39%)
Mar 10, 2006	21.82	21.91	21.69	21.70	36,565	+0.00(+0.00%)
Mar 09, 2006	21.84	22.36	21.60	21.70	518,746	-0.12(-0.54%)
Mar 08, 2006	22.09	22.11	21.75	21.82	280,690	-0.28(-1.25%)
Mar 07, 2006	22.49	22.49	22.05	22.09	135,641	-0.24(-1.06%)
Mar 06, 2006	22.44	22.59	22.31	22.33	142,165	-0.18(-0.79%)
Mar 03, 2006	22.55	22.59	22.38	22.51	46,731	-0.11(-0.47%)
Mar 02, 2006	22.54	22.94	22.51	22.61	100,745	+0.32(+1.45%)
Mar 01, 2006	22.28	22.72	22.05	22.29	441,670	+0.05(+0.24%)
Feb 28, 2006	22.66	22.71	22.17	22.24	177,669	-0.42(-1.86%)
Feb 27, 2006	22.57	23.04	22.56	22.66	167,807	-0.05(-0.20%)
Feb 24, 2006	22.08	23.19	22.03	22.71	559,711	+0.49(+2.20%)
Feb 23, 2006	21.45	22.22	21.32	22.22	497,960	+0.89(+4.17%)
Feb 22, 2006	20.72	21.48	20.72	21.33	330,607	-0.05(-0.25%)
Feb 21, 2006	20.99	21.59	20.96	21.38	739,960	+0.54(+2.59%)
Feb 17, 2006	19.77	20.89	19.64	20.84	1,163,727	+1.46(+7.55%)
Feb 16, 2006	19.24	19.44	19.24	19.38	151,876	+0.10(+0.51%)
Feb 15, 2006	19.21	19.34	19.15	19.28	118,648	+0.05(+0.24%)
Feb 14, 2006	19.23	19.40	19.15	19.23	245,793	+0.01(+0.03%)
Feb 13, 2006	19.77	19.81	19.07	19.23	325,145	-0.55(-2.77%)
Feb 10, 2006	19.72	19.88	19.68	19.77	437,725	-0.03(-0.17%)
Feb 09, 2006	19.48	19.81	19.35	19.81	406,925	+0.36(+1.83%)
Feb 08, 2006	19.61	19.84	19.34	19.45	276,138	-0.18(-0.91%)
Feb 07, 2006	19.71	19.83	19.61	19.63	506,304	-0.11(-0.57%)
Feb 06, 2006	19.81	19.94	19.67	19.74	166,897	-0.16(-0.83%)
Feb 03, 2006	19.94	20.08	19.73	19.90	299,200	-0.09(-0.43%)
Feb 02, 2006	20.17	20.23	19.88	19.99	352,607	-0.39(-1.91%)
Feb 01, 2006	20.63	20.69	20.30	20.38	326,511	-0.18(-0.90%)
Jan 31, 2006	20.60	20.63	20.42	20.56	192,993	-0.03(-0.16%)
Jan 30, 2006	20.48	20.76	20.44	20.60	150,965	+0.10(+0.48%)
Jan 27, 2006	20.46	20.62	20.39	20.50	788,360	+0.03(+0.13%)
Jan 26, 2006	20.60	20.66	20.37	20.47	284,028	-0.11(-0.51%)
Jan 25, 2006	20.43	20.61	20.40	20.58	110,607	+0.01(+0.06%)
Jan 24, 2006	20.43	20.69	20.42	20.56	359,132	+0.10(+0.48%)
Jan 23, 2006	20.25	20.60	20.04	20.46	136,855	+0.09(+0.42%)
Jan 20, 2006	20.54	20.54	20.25	20.38	197,848	-0.16(-0.80%)
Jan 19, 2006	21.02	21.08	20.48	20.54	224,400	-0.46(-2.20%)
Jan 18, 2006	20.63	21.01	20.62	21.01	115,917	-0.01(-0.03%)
Jan 17, 2006	21.64	21.66	20.78	21.01	326,056	-0.53(-2.45%)
Jan 13, 2006	21.62	21.65	21.42	21.54	55,379	-0.14(-0.67%)
Jan 12, 2006	21.67	22.08	21.63	21.68	309,973	+0.01(+0.06%)
Jan 11, 2006	21.42	21.75	21.42	21.67	275,683	-0.05(-0.24%)
Jan 10, 2006	21.98	22.00	21.68	21.72	443,035	-0.26(-1.17%)
Jan 09, 2006	21.95	22.18	21.64	21.98	389,173	-0.12(-0.54%)
Jan 06, 2006	22.05	22.28	22.03	22.10	44,303	+0.05(+0.24%)
Jan 05, 2006	21.93	22.50	21.93	22.05	112,579	+0.06(+0.27%)
Jan 04, 2006	21.44	22.18	21.44	21.99	173,724	+0.51(+2.36%)
Jan 03, 2006	21.16	21.75	21.16	21.48	238,055	+0.16(+0.77%)
Dec 30, 2005	21.66	21.66	21.25	21.31	33,227	-0.41(-1.88%)
Dec 29, 2005	21.30	21.74	21.30	21.72	77,531	+0.42(+1.98%)
Dec 28, 2005	21.16	21.49	21.16	21.30	161,890	+0.13(+0.62%)
Dec 27, 2005	21.55	21.62	21.05	21.17	227,283	-0.12(-0.56%)
Dec 23, 2005	21.06	21.39	21.06	21.29	76,165	+0.24(+1.13%)
Dec 22, 2005	20.93	21.06	20.89	21.05	42,938	+0.08(+0.38%)
Dec 21, 2005	20.79	21.04	20.75	20.97	170,690	+0.20(+0.95%)
Dec 20, 2005	20.82	20.95	20.63	20.77	123,655	-0.05(-0.25%)
Dec 19, 2005	21.02	21.14	20.77	20.83	110,000	-0.11(-0.50%)
Dec 16, 2005	20.76	21.12	20.76	20.93	317,407	+0.06(+0.28%)
Dec 15, 2005	21.26	21.45	20.83	20.87	367,476	-0.38(-1.80%)
Dec 14, 2005	22.38	22.41	21.12	21.26	1,222,444	-1.27(-5.62%)
Dec 13, 2005	21.45	22.52	21.45	22.52	278,111	+1.12(+5.24%)
Dec 12, 2005	21.28	21.49	21.19	21.40	197,393	+0.12(+0.56%)
Dec 09, 2005	21.35	21.35	21.09	21.28	328,483	-0.17(-0.80%)
Dec 08, 2005	21.29	21.55	21.22	21.45	798,678	+0.23(+1.09%)
Dec 07, 2005	21.22	21.28	20.91	21.22	969,671	+0.09(+0.41%)
Dec 06, 2005	20.63	21.35	20.63	21.14	198,455	+0.44(+2.13%)
Dec 05, 2005	20.99	21.00	20.56	20.70	406,166	-0.33(-1.57%)
Dec 02, 2005	21.29	21.49	20.83	21.02	320,897	-0.27(-1.27%)
Dec 01, 2005	20.64	21.32	20.64	21.30	131,848	+0.64(+3.10%)
Nov 30, 2005	20.52	20.66	20.23	20.66	296,014	+0.20(+0.97%)
Nov 29, 2005	20.37	20.72	20.34	20.46	305,118	+0.06(+0.29%)
Nov 28, 2005	21.30	21.30	20.27	20.40	210,593	-1.15(-5.35%)
Nov 25, 2005	21.42	21.78	21.42	21.55	42,331	+0.16(+0.77%)
Nov 23, 2005	21.49	21.75	21.22	21.39	70,551	+0.01(+0.06%)
Nov 22, 2005	21.55	21.57	20.87	21.37	447,890	-0.36(-1.64%)
Nov 21, 2005	21.89	21.97	21.61	21.73	306,180	-0.33(-1.49%)
Nov 18, 2005	22.41	22.42	21.93	22.06	275,683	-0.32(-1.41%)
Nov 17, 2005	22.55	22.61	22.18	22.38	181,159	-0.18(-0.79%)
Nov 16, 2005	22.80	22.80	22.38	22.55	120,772	-0.19(-0.84%)
Nov 15, 2005	22.64	22.97	22.51	22.75	232,290	+0.27(+1.20%)
Nov 14, 2005	21.82	22.65	21.82	22.47	238,055	+0.56(+2.56%)
Nov 11, 2005	22.40	22.53	21.81	21.91	71,917	-0.48(-2.15%)
Nov 10, 2005	22.47	22.63	22.15	22.40	255,959	-0.05(-0.24%)
Nov 09, 2005	22.18	22.49	22.07	22.45	103,324	+0.24(+1.07%)
Nov 08, 2005	21.88	22.21	21.84	22.21	87,089	+0.29(+1.32%)
Nov 07, 2005	21.85	22.08	21.74	21.92	184,041	+0.07(+0.33%)
Nov 04, 2005	21.88	22.02	21.75	21.85	67,669	-0.09(-0.39%)
Nov 03, 2005	22.11	22.36	21.82	21.93	260,207	-0.09(-0.42%)
Nov 02, 2005	21.12	22.09	21.12	22.03	476,263	+0.88(+4.14%)
Nov 01, 2005	21.42	21.48	21.15	21.15	284,331	-0.27(-1.26%)
Oct 31, 2005	21.22	21.91	21.22	21.42	1,241,865	+0.20(+0.93%)
Oct 28, 2005	20.44	21.35	20.43	21.22	806,264	+0.72(+3.50%)
Oct 27, 2005	19.77	20.56	19.67	20.50	581,712	+0.60(+3.01%)
Oct 26, 2005	20.75	21.01	19.69	19.90	1,074,210	-0.86(-4.13%)
Oct 25, 2005	21.52	21.68	19.83	20.76	1,655,922	-1.35(-6.11%)
Oct 24, 2005	21.59	22.16	21.16	22.11	1,210,003	-0.33(-1.47%)
Oct 21, 2005	22.77	23.07	22.32	22.44	414,511	-0.34(-1.48%)
Oct 20, 2005	22.94	23.20	22.71	22.78	201,490	-0.09(-0.37%)
Oct 19, 2005	22.34	22.87	22.15	22.86	483,091	+0.39(+1.73%)
Oct 18, 2005	22.47	22.96	22.23	22.47	268,552	-0.16(-0.70%)
Oct 17, 2005	23.02	23.03	22.24	22.63	300,262	-0.34(-1.49%)
Oct 14, 2005	23.17	23.40	22.87	22.98	287,062	-0.36(-1.53%)
Oct 13, 2005	23.63	23.77	23.31	23.33	159,159	-0.56(-2.34%)
Oct 12, 2005	23.81	24.19	23.73	23.89	352,759	-0.23(-0.96%)
Oct 11, 2005	23.58	24.52	23.25	24.12	663,491	-0.01(-0.05%)
Oct 10, 2005	24.95	24.95	23.95	24.14	535,587	-1.24(-4.88%)
Oct 07, 2005	25.77	25.87	24.96	25.37	236,842	-0.49(-1.91%)
Oct 06, 2005	26.33	26.46	25.80	25.87	244,428	-0.40(-1.51%)
Oct 05, 2005	26.36	26.40	26.20	26.26	114,248	-0.10(-0.38%)
Oct 04, 2005	26.40	26.69	26.30	26.36	230,773	+0.01(+0.05%)
Oct 03, 2005	26.46	26.50	26.26	26.35	153,545	+0.05(+0.20%)
Sep 30, 2005	25.92	26.48	25.90	26.30	219,242	+0.38(+1.45%)
Sep 29, 2005	26.36	26.49	25.84	25.92	161,434	-0.32(-1.23%)
Sep 28, 2005	26.69	26.69	26.07	26.24	214,993	-0.12(-0.45%)
Sep 27, 2005	26.35	26.53	26.12	26.36	56,593	-0.07(-0.25%)
Sep 26, 2005	26.10	26.77	26.10	26.43	415,725	+0.43(+1.65%)
Sep 23, 2005	26.00	26.32	25.95	26.00	113,793	-0.10(-0.38%)
Sep 22, 2005	25.87	26.21	25.05	26.10	135,490	-0.07(-0.25%)
Sep 21, 2005	26.67	26.67	26.03	26.17	127,296	-0.34(-1.29%)
Sep 20, 2005	26.73	26.79	26.44	26.51	177,669	-0.05(-0.20%)
Sep 19, 2005	26.46	26.76	26.44	26.56	261,117	+0.10(+0.37%)
Sep 16, 2005	27.02	27.02	25.97	26.46	124,414	-0.53(-1.95%)
Sep 15, 2005	27.36	27.51	26.82	26.99	221,821	-0.30(-1.09%)
Sep 14, 2005	26.63	27.29	26.63	27.29	254,897	+0.79(+2.99%)
Sep 13, 2005	25.97	26.50	25.82	26.50	717,505	+0.53(+2.03%)
Sep 12, 2005	26.01	26.88	25.82	25.97	124,110	+0.11(+0.41%)
Sep 09, 2005	25.90	26.03	25.78	25.86	389,628	-0.10(-0.38%)
Sep 08, 2005	26.48	26.49	25.78	25.96	236,235	-0.52(-1.97%)
Sep 07, 2005	26.82	27.06	26.28	26.48	287,366	-0.16(-0.62%)
Sep 06, 2005	25.39	26.65	25.39	26.65	257,173	+1.30(+5.15%)
Sep 02, 2005	24.78	25.37	24.78	25.34	424,828	+0.61(+2.45%)