Aqua America (NY: WTR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2007	23.98	24.11	23.36	23.96	1,255,900	+0.26(+1.10%)
Aug 30, 2007	23.24	23.75	23.15	23.70	1,583,200	+0.31(+1.33%)
Aug 29, 2007	23.20	23.65	23.07	23.39	1,217,300	+0.38(+1.65%)
Aug 28, 2007	23.24	23.54	22.90	23.01	850,100	-0.07(-0.30%)
Aug 27, 2007	23.43	23.74	23.06	23.08	561,300	-0.47(-2.00%)
Aug 24, 2007	23.01	23.75	23.01	23.55	709,200	-0.06(-0.25%)
Aug 23, 2007	23.66	23.77	23.07	23.61	1,122,200	+0.01(+0.04%)
Aug 22, 2007	24.03	24.12	23.44	23.60	649,200	-0.20(-0.84%)
Aug 21, 2007	23.53	23.89	23.20	23.80	938,200	+0.27(+1.15%)
Aug 20, 2007	23.85	24.25	23.38	23.53	970,200	-0.25(-1.05%)
Aug 17, 2007	24.45	24.47	22.50	23.78	1,985,800	-0.16(-0.67%)
Aug 16, 2007	23.01	23.99	22.42	23.94	1,872,700	+0.77(+3.32%)
Aug 15, 2007	23.29	24.27	23.05	23.17	1,307,300	-0.33(-1.40%)
Aug 14, 2007	23.95	24.26	23.34	23.50	1,257,600	-0.36(-1.51%)
Aug 13, 2007	24.00	24.71	23.12	23.86	2,536,700	-0.05(-0.21%)
Aug 10, 2007	25.99	25.99	23.72	23.91	3,011,100	-2.53(-9.57%)
Aug 09, 2007	24.66	26.62	24.66	26.44	5,578,000	+1.03(+4.05%)
Aug 08, 2007	24.20	25.64	24.18	25.41	4,004,225	+1.53(+6.41%)
Aug 07, 2007	23.30	24.48	23.13	23.88	3,298,908	+0.46(+1.96%)
Aug 06, 2007	22.95	23.50	22.43	23.42	1,865,268	+0.91(+4.04%)
Aug 03, 2007	22.48	22.85	22.35	22.51	1,989,800	-0.34(-1.49%)
Aug 02, 2007	22.10	22.89	22.10	22.85	1,430,428	+0.81(+3.68%)
Aug 01, 2007	21.84	22.44	21.56	22.04	2,041,400	+0.16(+0.73%)
Jul 31, 2007	21.88	22.56	21.81	21.88	1,622,400	+0.24(+1.11%)
Jul 30, 2007	21.84	22.07	21.58	21.64	1,403,500	-0.01(-0.05%)
Jul 27, 2007	21.80	22.19	21.40	21.65	1,590,966	-0.15(-0.69%)
Jul 26, 2007	22.39	22.58	21.50	21.80	1,536,900	-0.77(-3.41%)
Jul 25, 2007	22.60	22.65	22.25	22.57	950,200	+0.21(+0.94%)
Jul 24, 2007	22.70	22.82	22.34	22.36	943,087	-0.40(-1.76%)
Jul 23, 2007	22.60	22.94	22.53	22.76	1,826,400	+0.29(+1.29%)
Jul 20, 2007	22.82	22.90	22.29	22.47	1,192,200	-0.35(-1.53%)
Jul 19, 2007	22.80	22.84	22.56	22.82	749,100	+0.14(+0.62%)
Jul 18, 2007	22.15	22.68	22.15	22.68	886,700	+0.41(+1.84%)
Jul 17, 2007	22.18	22.74	22.18	22.27	917,200	+0.17(+0.77%)
Jul 16, 2007	22.63	22.78	22.06	22.10	978,000	-0.73(-3.20%)
Jul 13, 2007	22.76	22.87	22.45	22.83	680,900	+0.07(+0.31%)
Jul 12, 2007	22.35	22.76	22.28	22.76	1,023,400	+0.64(+2.89%)
Jul 11, 2007	22.25	22.49	22.08	22.12	717,700	-0.16(-0.72%)
Jul 10, 2007	22.53	22.70	22.24	22.28	992,144	-0.30(-1.33%)
Jul 09, 2007	22.59	22.70	22.37	22.58	927,324	+0.06(+0.27%)
Jul 06, 2007	22.44	22.70	22.32	22.52	708,400	+0.14(+0.63%)
Jul 05, 2007	22.65	22.83	22.32	22.38	802,900	-0.20(-0.89%)
Jul 03, 2007	22.50	22.70	22.43	22.58	530,700	+0.00(+0.00%)
Jul 02, 2007	22.50	22.58	22.14	22.58	838,300	+0.09(+0.40%)
Jun 29, 2007	22.21	22.50	22.02	22.49	1,423,100	+0.40(+1.81%)
Jun 28, 2007	22.29	22.50	22.08	22.09	1,132,200	-0.14(-0.63%)
Jun 27, 2007	21.83	22.32	21.83	22.23	1,328,200	+0.41(+1.88%)
Jun 26, 2007	22.09	22.58	21.82	21.82	1,543,820	-0.13(-0.59%)
Jun 25, 2007	21.88	22.11	21.72	21.95	1,241,293	+0.22(+1.01%)
Jun 22, 2007	22.10	22.26	21.71	21.73	1,370,100	-0.46(-2.07%)
Jun 21, 2007	22.05	22.37	22.03	22.19	1,249,301	+0.09(+0.41%)
Jun 20, 2007	22.59	22.75	22.00	22.10	1,566,300	-0.47(-2.08%)
Jun 19, 2007	22.18	22.80	22.18	22.57	1,736,900	+0.39(+1.76%)
Jun 18, 2007	22.64	22.68	22.18	22.18	1,723,400	-0.50(-2.20%)
Jun 15, 2007	22.42	22.88	22.42	22.68	1,336,100	+0.08(+0.35%)
Jun 14, 2007	22.20	22.64	22.04	22.60	1,437,900	+0.50(+2.26%)
Jun 13, 2007	22.01	22.16	21.81	22.10	1,088,800	+0.08(+0.36%)
Jun 12, 2007	22.07	22.23	22.00	22.02	938,800	-0.18(-0.81%)
Jun 11, 2007	21.99	22.40	21.95	22.20	1,159,700	+0.20(+0.91%)
Jun 08, 2007	22.04	22.31	21.93	22.00	1,184,500	-0.03(-0.14%)
Jun 07, 2007	22.57	22.63	22.03	22.03	1,281,900	-0.57(-2.52%)
Jun 06, 2007	22.82	22.98	22.47	22.60	1,054,400	-0.35(-1.53%)
Jun 05, 2007	22.87	23.04	22.81	22.95	2,202,700	+0.00(+0.00%)
Jun 04, 2007	22.75	23.01	22.71	22.95	1,139,500	+0.19(+0.83%)
Jun 01, 2007	23.01	23.03	22.72	22.76	799,800	-0.10(-0.44%)
May 31, 2007	22.98	23.09	22.75	22.86	1,178,555	+0.03(+0.13%)
May 30, 2007	22.41	22.86	22.24	22.83	2,202,700	+0.42(+1.87%)
May 29, 2007	22.44	22.74	22.29	22.41	871,100	+0.01(+0.04%)
May 25, 2007	22.08	22.49	22.00	22.40	1,020,600	+0.32(+1.45%)
May 24, 2007	22.36	22.49	22.01	22.08	1,071,700	-0.33(-1.47%)
May 23, 2007	22.47	22.68	22.38	22.41	636,500	-0.03(-0.13%)
May 22, 2007	22.21	22.76	22.19	22.44	1,057,800	+0.26(+1.17%)
May 21, 2007	22.23	22.49	22.14	22.18	1,006,100	-0.07(-0.31%)
May 18, 2007	22.10	22.27	22.02	22.25	780,600	+0.22(+1.00%)
May 17, 2007	21.91	22.32	21.88	22.03	896,628	-0.06(-0.27%)
May 16, 2007	22.00	22.13	21.88	22.09	1,371,400	-0.02(-0.09%)
May 15, 2007	22.36	22.61	22.11	22.11	782,800	-0.20(-0.90%)
May 14, 2007	22.11	22.39	22.09	22.31	687,700	+0.08(+0.36%)
May 11, 2007	22.10	22.50	22.10	22.23	708,900	+0.12(+0.54%)
May 10, 2007	22.44	22.60	21.95	22.11	735,800	-0.38(-1.69%)
May 09, 2007	22.43	22.64	22.27	22.49	1,006,700	+0.04(+0.18%)
May 08, 2007	22.30	22.50	22.27	22.45	1,059,500	+0.16(+0.72%)
May 07, 2007	22.13	22.37	22.05	22.29	1,352,700	+0.13(+0.59%)
May 04, 2007	22.22	22.34	22.04	22.16	897,500	-0.06(-0.27%)
May 03, 2007	22.55	22.73	22.09	22.22	2,490,945	-0.33(-1.46%)
May 02, 2007	22.72	22.72	21.40	22.55	1,736,700	+0.22(+0.99%)
May 01, 2007	22.20	23.50	21.75	22.33	3,928,300	+0.22(+1.00%)
Apr 30, 2007	22.79	22.80	22.00	22.11	1,007,970	-0.63(-2.77%)
Apr 27, 2007	22.83	22.83	22.65	22.74	720,434	-0.13(-0.57%)
Apr 26, 2007	22.78	22.89	22.61	22.87	642,600	+0.05(+0.22%)
Apr 25, 2007	22.84	22.89	22.56	22.82	705,100	+0.04(+0.18%)
Apr 24, 2007	22.99	22.99	22.50	22.78	653,921	-0.12(-0.52%)
Apr 23, 2007	22.73	23.15	22.59	22.90	944,800	+0.13(+0.57%)
Apr 20, 2007	23.24	23.24	22.69	22.77	981,520	-0.44(-1.90%)
Apr 19, 2007	22.61	23.22	22.61	23.21	891,700	-0.09(-0.39%)
Apr 18, 2007	23.33	23.45	23.20	23.30	739,744	-0.07(-0.30%)
Apr 17, 2007	23.32	23.41	23.12	23.37	910,900	+0.03(+0.13%)
Apr 16, 2007	22.99	23.35	22.99	23.34	913,220	+0.41(+1.79%)
Apr 13, 2007	22.82	23.00	22.78	22.93	608,800	+0.16(+0.70%)
Apr 12, 2007	22.70	22.82	22.50	22.77	575,500	+0.00(+0.00%)
Apr 11, 2007	22.81	22.87	22.62	22.77	718,700	-0.01(-0.04%)
Apr 10, 2007	22.80	22.93	22.70	22.78	569,400	-0.06(-0.26%)
Apr 09, 2007	22.61	22.92	22.56	22.84	417,300	+0.18(+0.79%)
Apr 05, 2007	22.94	22.96	22.55	22.66	703,000	-0.23(-1.00%)
Apr 04, 2007	22.67	23.05	22.55	22.89	1,055,884	+0.26(+1.15%)
Apr 03, 2007	22.70	22.85	22.63	22.63	492,400	-0.02(-0.09%)
Apr 02, 2007	22.50	22.70	22.41	22.65	586,825	+0.20(+0.89%)
Mar 30, 2007	22.37	22.56	22.13	22.45	774,300	+0.14(+0.63%)
Mar 29, 2007	22.55	22.57	22.17	22.31	778,500	-0.09(-0.40%)
Mar 28, 2007	22.53	22.64	22.30	22.40	722,300	-0.16(-0.71%)
Mar 27, 2007	22.81	22.84	22.52	22.56	465,800	-0.34(-1.48%)
Mar 26, 2007	22.62	22.90	22.44	22.90	789,000	+0.32(+1.42%)
Mar 23, 2007	23.01	23.09	22.50	22.58	1,305,400	-0.35(-1.53%)
Mar 22, 2007	22.73	23.06	22.57	22.93	1,130,300	+0.18(+0.79%)
Mar 21, 2007	22.54	22.80	22.26	22.75	691,658	+0.21(+0.93%)
Mar 20, 2007	22.11	22.54	22.10	22.54	677,500	+0.44(+1.99%)
Mar 19, 2007	21.88	22.19	21.83	22.10	842,500	+0.31(+1.42%)
Mar 16, 2007	21.88	21.94	21.68	21.79	985,700	-0.09(-0.41%)
Mar 15, 2007	21.70	21.96	21.69	21.88	747,700	+0.19(+0.88%)
Mar 14, 2007	21.60	22.02	21.39	21.69	1,050,800	+0.14(+0.65%)
Mar 13, 2007	22.24	22.17	21.50	21.55	1,147,900	-0.69(-3.10%)
Mar 12, 2007	21.58	22.44	21.54	22.24	1,336,800	+0.55(+2.54%)
Mar 09, 2007	21.85	22.00	21.61	21.69	784,900	-0.04(-0.18%)
Mar 08, 2007	22.10	22.11	21.68	21.73	818,800	-0.22(-1.00%)
Mar 07, 2007	21.66	21.97	21.51	21.95	1,131,700	+0.31(+1.43%)
Mar 06, 2007	21.51	21.68	21.22	21.64	1,135,300	+0.16(+0.74%)
Mar 05, 2007	21.44	21.80	20.50	21.48	1,787,600	-0.23(-1.06%)
Mar 02, 2007	22.41	22.41	21.70	21.71	1,320,500	-0.73(-3.25%)
Mar 01, 2007	22.54	22.69	21.83	22.44	2,353,420	-0.34(-1.49%)
Feb 28, 2007	23.60	23.75	22.76	22.78	1,396,500	-0.35(-1.51%)
Feb 27, 2007	23.94	24.00	22.85	23.13	1,552,700	-0.85(-3.54%)
Feb 26, 2007	23.72	24.03	23.52	23.98	1,102,601	+0.40(+1.70%)
Feb 23, 2007	23.31	23.60	23.15	23.58	525,800	+0.32(+1.38%)
Feb 22, 2007	23.57	23.59	23.16	23.26	1,001,600	-0.31(-1.32%)
Feb 21, 2007	23.50	23.61	23.34	23.57	773,100	-0.03(-0.13%)
Feb 20, 2007	23.02	23.67	22.98	23.60	1,021,600	+0.51(+2.21%)
Feb 16, 2007	22.97	23.28	22.86	23.09	585,800	+0.01(+0.04%)
Feb 15, 2007	23.06	23.49	22.85	23.08	713,700	+0.03(+0.13%)
Feb 14, 2007	23.32	23.58	23.01	23.05	859,570	-0.17(-0.73%)
Feb 13, 2007	23.27	23.45	23.11	23.22	658,783	+0.04(+0.17%)
Feb 12, 2007	23.00	23.30	22.85	23.18	618,977	+0.28(+1.22%)
Feb 09, 2007	22.99	23.17	22.80	22.90	593,100	-0.14(-0.61%)
Feb 08, 2007	23.10	23.15	22.98	23.04	573,900	+0.00(+0.00%)
Feb 07, 2007	22.84	23.05	22.80	23.04	457,600	+0.25(+1.10%)
Feb 06, 2007	22.98	23.00	22.62	22.79	665,600	-0.17(-0.74%)
Feb 05, 2007	22.91	22.99	22.80	22.96	839,600	+0.15(+0.66%)
Feb 02, 2007	22.49	22.99	22.45	22.81	1,079,600	+0.30(+1.33%)
Feb 01, 2007	22.33	22.69	22.25	22.51	908,600	+0.30(+1.35%)
Jan 31, 2007	22.36	22.40	22.12	22.21	1,126,800	-0.22(-0.98%)
Jan 30, 2007	22.44	22.46	22.24	22.43	453,900	+0.04(+0.18%)
Jan 29, 2007	22.21	22.47	22.20	22.39	647,700	+0.09(+0.40%)
Jan 26, 2007	22.22	22.34	22.07	22.30	589,800	+0.07(+0.31%)
Jan 25, 2007	22.29	22.33	22.11	22.23	660,900	-0.04(-0.18%)
Jan 24, 2007	22.50	22.64	22.05	22.27	878,700	-0.20(-0.89%)
Jan 23, 2007	22.30	22.57	22.25	22.47	554,600	+0.16(+0.72%)
Jan 22, 2007	22.15	22.42	22.10	22.31	745,400	+0.08(+0.36%)
Jan 19, 2007	22.26	22.40	22.10	22.23	780,000	-0.11(-0.49%)
Jan 18, 2007	22.99	23.11	22.31	22.34	846,100	-0.41(-1.80%)
Jan 17, 2007	22.56	22.92	22.56	22.75	1,091,900	+0.16(+0.71%)
Jan 16, 2007	22.24	22.75	22.24	22.59	823,500	+0.42(+1.89%)
Jan 12, 2007	22.09	22.27	22.05	22.17	900,800	+0.13(+0.59%)
Jan 11, 2007	22.25	22.42	22.03	22.04	950,600	-0.21(-0.94%)
Jan 10, 2007	22.15	22.26	22.00	22.25	914,700	-0.08(-0.36%)
Jan 09, 2007	22.41	22.47	22.23	22.33	596,400	-0.11(-0.49%)
Jan 08, 2007	22.51	22.74	22.39	22.44	884,000	-0.13(-0.58%)
Jan 05, 2007	23.26	23.26	22.50	22.57	1,055,800	-0.03(-0.13%)
Jan 04, 2007	22.35	22.80	22.29	22.60	760,100	+0.09(+0.40%)
Jan 03, 2007	22.76	23.08	22.37	22.51	1,049,900	-0.27(-1.19%)
Dec 29, 2006	23.03	23.12	22.75	22.78	688,700	-0.30(-1.30%)
Dec 28, 2006	23.26	23.35	22.79	23.08	1,066,600	-0.16(-0.69%)
Dec 27, 2006	23.03	23.24	22.87	23.24	691,800	+0.29(+1.26%)
Dec 26, 2006	22.86	22.99	22.82	22.95	267,300	-0.03(-0.13%)
Dec 22, 2006	22.78	23.00	22.53	22.98	682,100	+0.26(+1.14%)
Dec 21, 2006	23.17	23.27	22.62	22.72	738,700	-0.50(-2.15%)
Dec 20, 2006	22.94	23.38	22.76	23.22	991,500	+0.20(+0.87%)
Dec 19, 2006	22.93	23.10	22.66	23.02	886,500	-0.07(-0.30%)
Dec 18, 2006	23.69	23.83	22.97	23.09	730,900	-0.64(-2.70%)
Dec 15, 2006	23.96	24.00	23.55	23.73	811,100	-0.23(-0.96%)
Dec 14, 2006	23.92	24.17	23.65	23.96	980,400	+0.02(+0.08%)
Dec 13, 2006	24.14	24.21	23.93	23.94	446,100	-0.08(-0.33%)
Dec 12, 2006	24.15	24.20	23.87	24.02	519,300	-0.17(-0.70%)
Dec 11, 2006	24.07	24.20	23.95	24.19	403,400	+0.08(+0.33%)
Dec 08, 2006	24.14	24.32	23.99	24.11	451,000	-0.07(-0.29%)
Dec 07, 2006	24.40	24.59	24.12	24.18	470,900	-0.34(-1.39%)
Dec 06, 2006	24.42	24.84	24.32	24.52	665,700	+0.13(+0.53%)
Dec 05, 2006	24.10	24.40	24.08	24.39	634,000	+0.37(+1.54%)
Dec 04, 2006	23.95	24.07	23.80	24.02	486,600	+0.09(+0.38%)
Dec 01, 2006	23.77	24.09	23.50	23.93	879,400	+0.02(+0.08%)
Nov 30, 2006	24.07	24.23	23.89	23.91	610,200	-0.20(-0.83%)
Nov 29, 2006	23.92	24.18	23.83	24.11	596,900	+0.27(+1.13%)
Nov 28, 2006	23.86	23.91	23.63	23.84	652,000	+0.09(+0.38%)
Nov 27, 2006	24.31	24.31	23.64	23.75	992,800	-0.57(-2.34%)
Nov 24, 2006	24.21	24.38	24.09	24.32	288,400	+0.06(+0.25%)
Nov 22, 2006	23.91	24.30	23.79	24.26	661,100	+0.29(+1.21%)
Nov 21, 2006	24.01	24.08	23.83	23.97	569,700	-0.16(-0.66%)
Nov 20, 2006	24.15	24.25	23.75	24.13	480,300	-0.12(-0.49%)
Nov 17, 2006	24.63	24.64	24.13	24.25	678,700	-0.38(-1.54%)
Nov 16, 2006	24.43	24.67	24.36	24.63	691,600	+0.35(+1.44%)
Nov 15, 2006	24.05	24.33	24.05	24.28	596,500	+0.08(+0.33%)
Nov 14, 2006	24.19	24.28	24.10	24.20	716,400	+0.14(+0.58%)
Nov 13, 2006	23.69	24.06	23.69	24.06	555,000	+0.30(+1.26%)
Nov 10, 2006	23.55	23.78	23.45	23.76	395,000	+0.26(+1.11%)
Nov 09, 2006	23.53	23.65	23.27	23.50	618,900	+0.00(+0.00%)
Nov 08, 2006	23.01	23.58	22.79	23.50	596,400	+0.46(+2.00%)
Nov 07, 2006	23.03	23.32	23.03	23.04	359,700	-0.12(-0.52%)
Nov 06, 2006	23.32	23.32	23.11	23.16	573,600	-0.05(-0.22%)
Nov 03, 2006	23.38	23.46	22.93	23.21	588,900	-0.18(-0.77%)
Nov 02, 2006	23.42	23.46	23.05	23.39	1,210,100	-0.16(-0.68%)
Nov 01, 2006	24.27	24.53	23.30	23.55	1,638,500	-0.70(-2.89%)
Oct 31, 2006	24.86	24.86	24.25	24.25	1,056,900	-0.59(-2.38%)
Oct 30, 2006	24.50	24.84	24.49	24.84	818,400	+0.23(+0.93%)
Oct 27, 2006	24.94	24.94	24.56	24.61	993,600	+0.06(+0.24%)
Oct 26, 2006	24.27	24.58	24.10	24.55	797,100	+0.48(+1.99%)
Oct 25, 2006	23.78	24.10	23.76	24.07	446,600	+0.35(+1.48%)
Oct 24, 2006	23.50	23.74	23.39	23.72	467,800	+0.09(+0.38%)
Oct 23, 2006	23.51	23.72	23.47	23.63	390,800	+0.12(+0.51%)
Oct 20, 2006	23.70	23.75	23.44	23.51	533,800	-0.19(-0.80%)
Oct 19, 2006	23.72	23.72	23.51	23.70	823,200	-0.02(-0.08%)
Oct 18, 2006	23.60	23.90	23.50	23.72	872,300	+0.36(+1.54%)
Oct 17, 2006	23.61	23.68	23.31	23.36	706,200	-0.25(-1.06%)
Oct 16, 2006	23.49	23.87	23.32	23.61	1,473,100	+0.71(+3.10%)
Oct 13, 2006	22.90	23.24	22.77	22.90	836,600	-0.05(-0.22%)
Oct 12, 2006	22.62	22.96	22.41	22.95	1,199,500	+0.33(+1.46%)
Oct 11, 2006	22.24	22.66	22.16	22.62	1,009,600	+0.22(+0.98%)
Oct 10, 2006	22.29	22.45	22.10	22.40	770,400	+0.11(+0.49%)
Oct 09, 2006	21.80	22.32	21.71	22.29	628,800	+0.42(+1.92%)
Oct 06, 2006	22.00	22.09	21.77	21.87	606,800	-0.14(-0.64%)
Oct 05, 2006	21.85	22.05	21.85	22.01	461,300	+0.21(+0.96%)
Oct 04, 2006	21.61	22.10	21.54	21.80	596,100	+0.19(+0.88%)
Oct 03, 2006	21.61	21.92	21.55	21.61	347,300	-0.13(-0.60%)
Oct 02, 2006	21.89	21.96	21.63	21.74	503,100	-0.20(-0.91%)
Sep 29, 2006	21.97	22.10	21.61	21.94	1,063,900	-0.13(-0.59%)
Sep 28, 2006	22.33	22.43	21.91	22.07	960,100	-0.20(-0.90%)
Sep 27, 2006	21.80	22.32	21.66	22.27	534,000	+0.34(+1.55%)
Sep 26, 2006	21.70	21.94	21.68	21.93	341,400	+0.23(+1.06%)
Sep 25, 2006	21.94	21.94	21.50	21.70	520,400	-0.23(-1.05%)
Sep 22, 2006	21.82	21.98	21.65	21.93	620,600	+0.16(+0.73%)
Sep 21, 2006	22.10	22.14	21.66	21.77	355,600	-0.31(-1.40%)
Sep 20, 2006	22.31	22.32	22.02	22.08	334,000	-0.10(-0.45%)
Sep 19, 2006	22.29	22.35	21.90	22.18	477,400	-0.12(-0.54%)
Sep 18, 2006	22.08	22.33	21.90	22.30	505,400	+0.27(+1.23%)
Sep 15, 2006	22.10	22.14	21.63	22.03	816,500	+0.04(+0.18%)
Sep 14, 2006	22.11	22.18	21.91	21.99	443,200	-0.11(-0.50%)
Sep 13, 2006	22.21	22.21	21.96	22.10	533,300	-0.18(-0.81%)
Sep 12, 2006	22.11	22.28	22.01	22.28	416,600	+0.25(+1.13%)
Sep 11, 2006	22.09	22.21	21.73	22.03	613,500	-0.21(-0.94%)
Sep 08, 2006	22.55	22.57	22.20	22.24	608,100	-0.21(-0.94%)
Sep 07, 2006	22.90	22.91	22.40	22.45	506,300	-0.57(-2.48%)
Sep 06, 2006	23.16	23.16	22.63	23.02	677,400	-0.24(-1.03%)
Sep 05, 2006	23.79	23.81	23.16	23.26	1,418,400	-0.45(-1.90%)