Arbor Realty Trust (NY: ABR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	7.643	7.655	7.603	7.615	190,886	-0.03(-0.36%)
Aug 30, 2006	7.603	7.721	7.576	7.643	321,006	+0.05(+0.64%)
Aug 29, 2006	7.640	7.646	7.579	7.594	335,537	+0.02(+0.32%)
Aug 28, 2006	7.534	7.646	7.500	7.570	332,565	+0.00(+0.00%)
Aug 25, 2006	7.576	7.621	7.506	7.570	123,514	-0.01(-0.08%)
Aug 24, 2006	7.470	7.591	7.464	7.576	233,158	+0.10(+1.30%)
Aug 23, 2006	7.652	7.652	7.473	7.479	243,066	-0.17(-2.26%)
Aug 22, 2006	7.540	7.661	7.540	7.652	236,131	+0.07(+0.88%)
Aug 21, 2006	7.497	7.615	7.497	7.585	291,283	-0.04(-0.52%)
Aug 18, 2006	7.618	7.673	7.579	7.624	140,357	+0.04(+0.48%)
Aug 17, 2006	7.618	7.624	7.509	7.588	189,235	-0.03(-0.40%)
Aug 16, 2006	7.570	7.627	7.561	7.618	259,909	+0.09(+1.25%)
Aug 15, 2006	7.464	7.555	7.464	7.525	327,281	+0.14(+1.93%)
Aug 14, 2006	7.449	7.570	7.382	7.382	259,579	-0.01(-0.12%)
Aug 11, 2006	7.470	7.525	7.302	7.391	184,611	-0.10(-1.37%)
Aug 10, 2006	7.419	7.494	7.337	7.494	225,232	+0.04(+0.49%)
Aug 09, 2006	7.630	7.646	7.434	7.458	178,006	-0.13(-1.76%)
Aug 08, 2006	7.743	7.743	7.585	7.591	448,153	-0.16(-2.03%)
Aug 07, 2006	7.767	7.767	7.664	7.749	233,158	-0.00(-0.04%)
Aug 04, 2006	7.706	7.782	7.630	7.752	422,394	+0.16(+2.11%)
Aug 03, 2006	7.630	7.688	7.537	7.591	173,713	-0.24(-3.09%)
Aug 02, 2006	7.827	7.858	7.797	7.833	364,599	+0.05(+0.58%)
Aug 01, 2006	7.736	7.797	7.688	7.788	426,687	-0.02(-0.19%)
Jul 31, 2006	7.706	7.858	7.682	7.803	320,015	+0.08(+0.98%)
Jul 28, 2006	7.691	7.809	7.667	7.727	334,216	+0.08(+1.07%)
Jul 27, 2006	7.588	7.758	7.570	7.646	419,752	+0.06(+0.76%)
Jul 26, 2006	7.494	7.624	7.234	7.588	699,806	-0.20(-2.60%)
Jul 25, 2006	7.746	7.839	7.697	7.791	283,027	+0.03(+0.43%)
Jul 24, 2006	7.724	7.758	7.634	7.758	203,436	+0.08(+1.07%)
Jul 21, 2006	7.815	7.815	7.588	7.676	304,823	-0.13(-1.63%)
Jul 20, 2006	7.858	7.858	7.724	7.803	209,380	-0.05(-0.69%)
Jul 19, 2006	7.721	7.873	7.661	7.858	266,844	+0.11(+1.41%)
Jul 18, 2006	7.691	7.749	7.582	7.749	192,867	+0.09(+1.15%)
Jul 17, 2006	7.658	7.664	7.525	7.661	206,738	+0.08(+1.04%)
Jul 14, 2006	7.576	7.703	7.525	7.582	329,923	+0.01(+0.08%)
Jul 13, 2006	7.567	7.637	7.552	7.576	223,251	+0.01(+0.08%)
Jul 12, 2006	7.624	7.637	7.543	7.570	262,221	-0.04(-0.48%)
Jul 11, 2006	7.609	7.676	7.552	7.606	251,322	-0.01(-0.08%)
Jul 10, 2006	7.585	7.691	7.585	7.612	175,364	+0.00(+0.04%)
Jul 07, 2006	7.691	7.703	7.573	7.609	222,260	-0.07(-0.95%)
Jul 06, 2006	7.643	7.718	7.615	7.682	255,616	+0.05(+0.71%)
Jul 05, 2006	7.688	7.697	7.552	7.627	450,795	+0.02(+0.20%)
Jul 03, 2006	7.582	7.612	7.509	7.612	129,789	+0.03(+0.36%)
Jun 30, 2006	7.525	7.585	7.419	7.585	589,502	+0.09(+1.21%)
Jun 29, 2006	7.379	7.506	7.307	7.494	306,144	+0.15(+1.98%)
Jun 28, 2006	7.270	7.352	7.267	7.349	181,309	+0.07(+0.96%)
Jun 27, 2006	7.479	7.479	7.264	7.279	256,276	-0.16(-2.20%)
Jun 26, 2006	7.388	7.449	7.337	7.443	239,433	+0.09(+1.19%)
Jun 23, 2006	7.270	7.367	7.252	7.355	298,549	+0.09(+1.29%)
Jun 22, 2006	7.201	7.282	7.182	7.261	326,950	+0.06(+0.84%)
Jun 21, 2006	7.146	7.237	7.146	7.201	259,909	+0.05(+0.68%)
Jun 20, 2006	7.161	7.222	7.146	7.152	353,371	-0.01(-0.13%)
Jun 19, 2006	7.207	7.216	7.085	7.161	588,181	-0.05(-0.67%)
Jun 16, 2006	7.373	7.394	7.176	7.210	879,134	-0.15(-2.02%)
Jun 15, 2006	7.191	7.364	7.191	7.358	601,391	+0.17(+2.32%)
Jun 14, 2006	7.131	7.267	7.043	7.191	541,945	+0.05(+0.76%)
Jun 13, 2006	7.252	7.300	7.116	7.137	568,366	-0.13(-1.79%)
Jun 12, 2006	7.261	7.331	7.243	7.267	387,717	-0.00(-0.04%)
Jun 09, 2006	7.403	7.449	7.240	7.270	583,227	-0.10(-1.40%)
Jun 08, 2006	7.288	7.376	7.228	7.373	634,086	+0.05(+0.74%)
Jun 07, 2006	7.446	7.546	7.276	7.319	429,329	-0.10(-1.31%)
Jun 06, 2006	7.434	7.506	7.297	7.416	653,241	-0.02(-0.24%)
Jun 05, 2006	7.449	7.555	7.422	7.434	296,237	-0.02(-0.20%)
Jun 02, 2006	7.434	7.479	7.358	7.449	430,980	+0.05(+0.61%)
Jun 01, 2006	7.437	7.509	7.370	7.403	335,207	-0.00(-0.04%)
May 31, 2006	7.252	7.479	7.252	7.406	566,714	+0.17(+2.30%)
May 30, 2006	7.334	7.334	7.225	7.240	400,597	-0.12(-1.69%)
May 26, 2006	7.388	7.500	7.343	7.364	220,609	-0.01(-0.12%)
May 25, 2006	7.210	7.397	7.194	7.373	294,255	+0.18(+2.48%)
May 24, 2006	7.237	7.267	7.119	7.194	2,028,746	-0.05(-0.75%)
May 23, 2006	7.237	7.303	7.191	7.249	704,760	+0.06(+0.80%)
May 22, 2006	7.243	7.255	7.070	7.191	651,920	-0.05(-0.71%)
May 19, 2006	7.267	7.310	7.207	7.243	426,687	+0.01(+0.08%)
May 18, 2006	7.328	7.409	7.182	7.237	634,747	-0.08(-1.04%)
May 17, 2006	7.325	7.358	7.179	7.313	466,317	-0.07(-0.98%)
May 16, 2006	7.428	7.443	7.325	7.385	821,340	-0.03(-0.45%)
May 15, 2006	7.416	7.434	7.352	7.419	502,315	+0.00(+0.04%)
May 12, 2006	7.422	7.497	7.343	7.416	307,135	-0.02(-0.20%)
May 11, 2006	7.691	7.706	7.431	7.431	503,306	-0.23(-3.04%)
May 10, 2006	7.525	7.709	7.500	7.664	218,627	+0.17(+2.26%)
May 09, 2006	7.515	7.552	7.479	7.494	495,710	+0.03(+0.37%)
May 08, 2006	7.673	7.673	7.425	7.467	562,091	-0.21(-2.68%)
May 05, 2006	7.797	7.873	7.673	7.673	312,749	-0.01(-0.16%)
May 04, 2006	7.600	7.721	7.600	7.685	146,302	+0.12(+1.52%)
May 03, 2006	7.506	7.624	7.494	7.570	200,794	+0.06(+0.81%)
May 02, 2006	7.624	7.685	7.443	7.509	293,265	-0.11(-1.47%)
May 01, 2006	7.800	7.855	7.591	7.621	391,680	-0.22(-2.82%)
Apr 28, 2006	7.676	7.885	7.676	7.842	461,694	+0.12(+1.61%)
Apr 27, 2006	7.600	7.776	7.573	7.718	290,623	-0.13(-1.62%)
Apr 26, 2006	7.909	7.958	7.758	7.845	771,471	-0.04(-0.46%)
Apr 25, 2006	7.964	7.967	7.873	7.882	427,347	+0.00(+0.04%)
Apr 24, 2006	8.009	8.009	7.858	7.879	299,539	+0.01(+0.08%)
Apr 21, 2006	7.827	7.982	7.812	7.873	581,246	+0.14(+1.84%)
Apr 20, 2006	7.836	7.836	7.727	7.730	173,383	-0.08(-1.05%)
Apr 19, 2006	7.743	7.870	7.736	7.812	286,990	+0.08(+0.98%)
Apr 18, 2006	7.643	7.797	7.640	7.736	533,359	+0.11(+1.47%)
Apr 17, 2006	7.755	7.812	7.570	7.624	394,652	-0.13(-1.68%)
Apr 13, 2006	7.867	7.873	7.736	7.755	444,190	-0.11(-1.42%)
Apr 12, 2006	7.867	7.903	7.836	7.867	369,223	+0.00(+0.00%)
Apr 11, 2006	7.933	7.933	7.800	7.867	360,306	-0.05(-0.65%)
Apr 10, 2006	7.888	7.967	7.858	7.918	221,600	+0.03(+0.35%)
Apr 07, 2006	8.060	8.100	7.873	7.891	405,220	-0.16(-1.99%)
Apr 06, 2006	8.070	8.112	8.033	8.051	254,955	-0.01(-0.11%)
Apr 05, 2006	8.169	8.200	8.057	8.060	319,355	-0.06(-0.75%)
Apr 04, 2006	8.176	8.191	8.115	8.121	395,643	-0.04(-0.45%)
Apr 03, 2006	8.176	8.191	8.130	8.157	451,456	-0.02(-0.19%)
Mar 31, 2006	8.236	8.263	8.130	8.173	324,969	-0.03(-0.41%)
Mar 30, 2006	8.236	8.266	8.191	8.206	266,514	+0.03(+0.41%)
Mar 29, 2006	8.197	8.278	8.157	8.173	547,890	+0.00(+0.00%)
Mar 28, 2006	8.206	8.236	8.157	8.173	384,414	-0.02(-0.30%)
Mar 27, 2006	8.236	8.251	8.176	8.197	178,997	-0.01(-0.15%)
Mar 24, 2006	8.266	8.282	8.157	8.209	343,463	-0.03(-0.33%)
Mar 23, 2006	8.176	8.245	8.100	8.236	381,112	+0.18(+2.26%)
Mar 22, 2006	8.015	8.060	7.961	8.054	207,068	+0.03(+0.34%)
Mar 21, 2006	8.100	8.157	7.982	8.027	375,167	-0.09(-1.12%)
Mar 20, 2006	8.088	8.157	8.024	8.118	190,556	+0.02(+0.22%)
Mar 17, 2006	8.154	8.206	8.027	8.100	434,943	-0.04(-0.48%)
Mar 16, 2006	8.100	8.160	8.054	8.139	230,516	+0.03(+0.41%)
Mar 15, 2006	8.039	8.160	8.024	8.106	317,043	+0.02(+0.30%)
Mar 14, 2006	8.030	8.115	7.951	8.082	129,129	+0.01(+0.11%)
Mar 13, 2006	8.115	8.154	8.054	8.073	126,487	-0.01(-0.15%)
Mar 10, 2006	8.115	8.160	8.024	8.085	212,683	-0.05(-0.56%)
Mar 09, 2006	8.073	8.176	8.070	8.130	170,741	+0.06(+0.71%)
Mar 08, 2006	7.976	8.145	7.970	8.073	299,870	+0.10(+1.21%)
Mar 07, 2006	8.070	8.112	7.961	7.976	157,861	-0.08(-0.94%)
Mar 06, 2006	7.782	8.124	7.782	8.051	144,981	+0.07(+0.83%)
Mar 03, 2006	8.100	8.173	7.985	7.985	232,828	-0.12(-1.49%)
Mar 02, 2006	8.266	8.272	8.042	8.106	214,004	-0.16(-1.91%)
Mar 01, 2006	7.955	8.291	7.955	8.263	342,803	+0.30(+3.72%)
Feb 28, 2006	8.024	8.054	7.948	7.967	208,389	-0.06(-0.72%)
Feb 27, 2006	8.024	8.100	7.970	8.024	250,662	+0.02(+0.23%)
Feb 24, 2006	8.097	8.115	7.988	8.006	185,602	-0.12(-1.49%)
Feb 23, 2006	8.154	8.160	8.085	8.127	217,967	+0.00(+0.04%)
Feb 22, 2006	8.160	8.197	8.124	8.124	286,990	-0.04(-0.45%)
Feb 21, 2006	8.188	8.248	8.106	8.160	273,119	+0.00(+0.04%)
Feb 17, 2006	8.200	8.206	8.109	8.157	287,320	-0.04(-0.48%)
Feb 16, 2006	8.054	8.206	8.045	8.197	414,468	+0.18(+2.23%)
Feb 15, 2006	8.024	8.085	7.918	8.018	213,013	+0.03(+0.38%)
Feb 14, 2006	7.888	8.124	7.888	7.988	467,308	+0.12(+1.46%)
Feb 13, 2006	7.727	7.918	7.721	7.873	479,527	+0.15(+1.96%)
Feb 10, 2006	7.573	7.812	7.573	7.721	396,964	+0.15(+1.96%)
Feb 09, 2006	7.646	7.743	7.561	7.573	255,285	-0.06(-0.75%)
Feb 08, 2006	7.627	7.682	7.558	7.630	444,521	+0.03(+0.44%)
Feb 07, 2006	7.649	7.752	7.573	7.597	183,951	-0.08(-1.03%)
Feb 06, 2006	7.585	7.721	7.567	7.676	471,601	+0.12(+1.60%)
Feb 03, 2006	7.609	7.633	7.509	7.555	556,146	-0.12(-1.50%)
Feb 02, 2006	7.903	7.933	7.570	7.670	530,056	-0.23(-2.95%)
Feb 01, 2006	7.964	7.964	7.879	7.903	220,609	-0.05(-0.65%)
Jan 31, 2006	7.955	7.970	7.900	7.955	288,641	+0.00(+0.00%)
Jan 30, 2006	7.964	7.970	7.906	7.955	248,680	+0.01(+0.15%)
Jan 27, 2006	7.945	7.994	7.906	7.942	142,669	-0.00(-0.04%)
Jan 26, 2006	8.048	8.048	7.906	7.945	436,264	-0.10(-1.28%)
Jan 25, 2006	7.939	8.048	7.927	8.048	224,572	+0.07(+0.87%)
Jan 24, 2006	7.973	8.054	7.879	7.979	178,997	+0.01(+0.08%)
Jan 23, 2006	7.912	8.054	7.873	7.973	231,507	+0.06(+0.73%)
Jan 20, 2006	8.060	8.060	7.903	7.915	362,618	-0.09(-1.17%)
Jan 19, 2006	8.045	8.085	7.939	8.009	308,786	-0.12(-1.45%)
Jan 18, 2006	8.051	8.233	8.051	8.127	439,567	+0.06(+0.71%)
Jan 17, 2006	8.206	8.303	7.909	8.070	595,446	-0.12(-1.48%)
Jan 13, 2006	8.251	8.263	8.082	8.191	245,378	+0.02(+0.19%)
Jan 12, 2006	8.297	8.406	8.166	8.176	438,576	-0.08(-0.92%)
Jan 11, 2006	8.312	8.318	8.073	8.251	356,673	-0.06(-0.73%)
Jan 10, 2006	8.136	8.339	8.115	8.312	173,383	+0.12(+1.40%)
Jan 09, 2006	8.042	8.218	8.042	8.197	132,431	+0.15(+1.81%)
Jan 06, 2006	8.070	8.094	7.918	8.051	502,975	+0.01(+0.11%)
Jan 05, 2006	8.042	8.100	7.973	8.042	212,683	+0.01(+0.15%)
Jan 04, 2006	7.979	8.030	7.912	8.030	232,498	+0.03(+0.38%)
Jan 03, 2006	7.897	8.006	7.767	8.000	353,040	+0.15(+1.93%)
Dec 30, 2005	7.721	7.894	7.679	7.849	224,572	+0.09(+1.17%)
Dec 29, 2005	7.782	7.812	7.743	7.758	172,392	-0.05(-0.58%)
Dec 28, 2005	7.812	7.821	7.676	7.803	152,246	-0.03(-0.39%)
Dec 27, 2005	8.009	8.026	7.752	7.833	200,463	-0.19(-2.38%)
Dec 23, 2005	7.933	8.024	7.918	8.024	94,122	+0.05(+0.68%)
Dec 22, 2005	7.873	7.970	7.815	7.970	336,197	+0.12(+1.58%)
Dec 21, 2005	7.964	7.964	7.794	7.845	257,267	-0.02(-0.27%)
Dec 20, 2005	7.676	7.888	7.658	7.867	448,153	+0.18(+2.40%)
Dec 19, 2005	7.640	7.721	7.600	7.682	306,144	+0.04(+0.52%)
Dec 16, 2005	7.743	7.743	7.494	7.643	720,943	-0.09(-1.17%)
Dec 15, 2005	7.918	7.918	7.694	7.733	357,334	-0.21(-2.63%)
Dec 14, 2005	8.024	8.039	7.888	7.942	447,163	-0.08(-1.02%)
Dec 13, 2005	8.027	8.070	7.979	8.024	226,553	-0.03(-0.34%)
Dec 12, 2005	8.100	8.106	7.964	8.051	156,209	-0.03(-0.34%)
Dec 09, 2005	8.070	8.145	8.051	8.079	341,482	+0.02(+0.30%)
Dec 08, 2005	8.100	8.127	8.024	8.054	268,165	-0.02(-0.26%)
Dec 07, 2005	8.157	8.188	8.036	8.076	228,205	-0.08(-1.00%)
Dec 06, 2005	8.209	8.230	8.136	8.157	141,348	-0.04(-0.52%)
Dec 05, 2005	8.191	8.209	8.130	8.200	150,925	-0.03(-0.37%)
Dec 02, 2005	8.197	8.278	8.054	8.230	372,525	+0.03(+0.41%)
Dec 01, 2005	8.169	8.197	8.121	8.197	388,708	+0.03(+0.33%)
Nov 30, 2005	8.197	8.206	8.121	8.169	137,385	-0.05(-0.55%)
Nov 29, 2005	8.245	8.263	8.197	8.215	125,496	-0.02(-0.26%)
Nov 28, 2005	8.327	8.327	8.224	8.236	161,163	-0.08(-1.02%)
Nov 25, 2005	8.248	8.327	8.194	8.321	49,868	+0.07(+0.84%)
Nov 23, 2005	8.263	8.294	8.173	8.251	183,951	-0.01(-0.15%)
Nov 22, 2005	8.251	8.297	8.185	8.263	253,964	+0.01(+0.15%)
Nov 21, 2005	8.221	8.324	8.191	8.251	164,796	-0.04(-0.44%)
Nov 18, 2005	8.357	8.357	8.251	8.288	187,253	-0.01(-0.11%)
Nov 17, 2005	8.312	8.351	8.245	8.297	154,558	+0.01(+0.15%)
Nov 16, 2005	8.509	8.509	8.130	8.285	360,966	-0.16(-1.94%)
Nov 15, 2005	8.266	8.478	8.182	8.448	281,706	+0.21(+2.57%)
Nov 14, 2005	8.448	8.448	8.176	8.236	210,701	-0.18(-2.12%)
Nov 11, 2005	8.330	8.475	8.236	8.415	295,576	-0.03(-0.39%)
Nov 10, 2005	8.154	8.506	8.060	8.448	360,966	+0.29(+3.60%)
Nov 09, 2005	8.039	8.200	7.921	8.154	510,902	+0.13(+1.58%)
Nov 08, 2005	7.615	8.100	7.615	8.027	690,559	+0.37(+4.78%)
Nov 07, 2005	7.873	7.873	7.434	7.661	2,057,148	-0.64(-7.66%)
Nov 04, 2005	8.324	8.387	8.176	8.297	195,840	-0.03(-0.33%)
Nov 03, 2005	8.309	8.366	8.236	8.324	184,281	+0.05(+0.55%)
Nov 02, 2005	8.054	8.278	7.964	8.278	239,433	+0.24(+2.98%)
Nov 01, 2005	7.988	8.133	7.879	8.039	285,008	+0.06(+0.72%)
Oct 31, 2005	8.024	8.154	7.967	7.982	316,382	-0.03(-0.34%)
Oct 28, 2005	8.139	8.142	7.991	8.009	361,297	-0.12(-1.49%)
Oct 27, 2005	8.321	8.324	8.130	8.130	122,854	-0.19(-2.29%)
Oct 26, 2005	8.400	8.400	8.266	8.321	310,768	-0.10(-1.15%)
Oct 25, 2005	8.327	8.421	8.176	8.418	274,110	-0.05(-0.54%)
Oct 24, 2005	8.448	8.500	8.394	8.463	555,486	+0.14(+1.64%)
Oct 21, 2005	8.133	8.387	8.133	8.327	352,710	+0.16(+1.97%)
Oct 20, 2005	8.397	8.433	8.109	8.166	332,234	-0.21(-2.56%)
Oct 19, 2005	8.309	8.397	8.212	8.381	634,747	+0.07(+0.87%)
Oct 18, 2005	8.475	8.497	8.275	8.309	584,548	-0.16(-1.89%)
Oct 17, 2005	8.433	8.509	8.381	8.469	471,601	+0.02(+0.29%)
Oct 14, 2005	8.282	8.466	8.224	8.445	415,789	+0.24(+2.92%)
Oct 13, 2005	8.309	8.336	8.103	8.206	418,100	-0.10(-1.24%)
Oct 12, 2005	8.448	8.533	8.230	8.309	444,521	-0.17(-2.04%)
Oct 11, 2005	8.718	8.760	8.478	8.481	421,733	-0.24(-2.71%)
Oct 10, 2005	8.808	8.887	8.669	8.718	885,409	-0.12(-1.37%)
Oct 07, 2005	8.745	8.908	8.721	8.839	218,627	+0.09(+1.07%)
Oct 06, 2005	8.736	8.811	8.660	8.745	492,407	+0.01(+0.10%)
Oct 05, 2005	8.705	8.736	8.554	8.736	271,138	-0.02(-0.21%)
Oct 04, 2005	8.684	8.811	8.609	8.754	635,737	+0.07(+0.80%)
Oct 03, 2005	8.478	8.684	8.457	8.684	363,609	+0.18(+2.06%)
Sep 30, 2005	8.660	8.675	8.478	8.509	284,017	-0.15(-1.75%)
Sep 29, 2005	8.590	8.660	8.554	8.660	268,165	+0.03(+0.39%)
Sep 28, 2005	8.578	8.663	8.557	8.627	303,502	+0.04(+0.49%)
Sep 27, 2005	8.521	8.708	8.521	8.584	227,214	+0.05(+0.53%)
Sep 26, 2005	8.569	8.633	8.539	8.539	195,840	-0.02(-0.25%)
Sep 23, 2005	8.560	8.633	8.494	8.560	214,004	+0.01(+0.07%)
Sep 22, 2005	8.569	8.639	8.539	8.554	234,479	-0.05(-0.53%)
Sep 21, 2005	8.587	8.636	8.521	8.599	444,851	+0.01(+0.14%)
Sep 20, 2005	8.751	8.796	8.515	8.587	527,414	-0.15(-1.66%)
Sep 19, 2005	8.705	8.745	8.675	8.733	511,232	+0.02(+0.24%)
Sep 16, 2005	8.721	8.721	8.690	8.711	356,673	-0.01(-0.07%)
Sep 15, 2005	8.699	8.721	8.690	8.718	253,634	-0.02(-0.21%)
Sep 14, 2005	8.751	8.751	8.705	8.736	527,744	-0.02(-0.21%)
Sep 13, 2005	8.733	8.787	8.651	8.754	437,916	+0.02(+0.24%)
Sep 12, 2005	8.566	8.778	8.542	8.733	381,442	+0.10(+1.16%)
Sep 09, 2005	8.742	8.760	8.593	8.633	360,636	-0.10(-1.18%)
Sep 08, 2005	8.663	8.811	8.660	8.736	637,058	+0.06(+0.73%)
Sep 07, 2005	8.672	8.748	8.645	8.672	564,733	-0.06(-0.69%)
Sep 06, 2005	8.554	8.772	8.527	8.733	436,595	+0.18(+2.09%)
Sep 02, 2005	8.539	8.554	8.484	8.554	273,119	+0.04(+0.43%)