Rex American Resources Corp (NY: REX )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	4.470	4.477	4.193	4.307	0	-0.18(-3.94%)
Aug 28, 2008	4.367	4.483	4.273	4.483	107,562	+0.12(+2.75%)
Aug 27, 2008	4.280	4.363	4.280	4.363	81,450	+0.07(+1.63%)
Aug 26, 2008	4.227	4.300	4.127	4.293	159,135	+0.07(+1.58%)
Aug 25, 2008	4.283	4.343	4.190	4.227	77,676	-0.09(-2.16%)
Aug 22, 2008	4.157	4.333	4.143	4.320	0	+0.20(+4.94%)
Aug 21, 2008	4.077	4.193	4.053	4.117	68,331	-0.01(-0.24%)
Aug 20, 2008	4.050	4.257	4.030	4.127	77,628	+0.07(+1.73%)
Aug 19, 2008	4.273	4.287	4.050	4.057	129,333	-0.26(-5.95%)
Aug 18, 2008	4.237	4.333	4.237	4.313	120,054	-0.01(-0.23%)
Aug 15, 2008	4.410	4.487	4.267	4.323	0	-0.04(-0.92%)
Aug 14, 2008	4.290	4.467	4.290	4.363	133,698	+0.04(+0.85%)
Aug 13, 2008	4.270	4.383	4.270	4.327	94,500	+0.06(+1.41%)
Aug 12, 2008	4.250	4.483	4.230	4.267	201,288	+0.04(+0.87%)
Aug 11, 2008	3.990	4.307	3.967	4.230	142,023	+0.24(+6.10%)
Aug 08, 2008	3.773	4.027	3.760	3.987	123,915	+0.22(+5.93%)
Aug 07, 2008	3.900	3.937	3.763	3.763	274,200	-0.21(-5.36%)
Aug 06, 2008	4.013	4.047	3.957	3.977	201,444	-0.04(-0.91%)
Aug 05, 2008	3.900	4.033	3.867	4.013	205,743	+0.15(+3.79%)
Aug 04, 2008	3.997	3.997	3.787	3.867	254,250	-0.14(-3.49%)
Aug 01, 2008	4.083	4.083	3.940	4.007	136,260	-0.08(-2.04%)
Jul 31, 2008	4.243	4.243	4.070	4.090	295,644	-0.20(-4.59%)
Jul 30, 2008	4.183	4.290	4.183	4.287	195,582	+0.10(+2.47%)
Jul 29, 2008	4.183	4.203	4.093	4.183	215,346	+0.05(+1.21%)
Jul 28, 2008	4.190	4.237	4.113	4.133	166,008	-0.08(-1.82%)
Jul 25, 2008	4.320	4.347	4.197	4.210	142,566	-0.06(-1.33%)
Jul 24, 2008	4.363	4.383	4.247	4.267	234,573	-0.06(-1.39%)
Jul 23, 2008	4.227	4.428	4.220	4.327	161,997	+0.07(+1.72%)
Jul 22, 2008	3.943	4.280	3.920	4.253	323,232	+0.32(+8.23%)
Jul 21, 2008	3.900	4.000	3.850	3.930	302,655	+0.03(+0.77%)
Jul 18, 2008	3.843	3.910	3.820	3.900	299,712	+0.08(+2.09%)
Jul 17, 2008	3.710	3.930	3.660	3.820	246,948	+0.08(+2.23%)
Jul 16, 2008	3.727	3.770	3.643	3.737	345,912	+0.05(+1.36%)
Jul 15, 2008	3.653	3.760	3.597	3.687	449,910	-0.02(-0.54%)
Jul 14, 2008	3.910	3.910	3.653	3.707	368,115	-0.20(-5.20%)
Jul 11, 2008	3.733	3.937	3.593	3.910	341,190	+0.12(+3.08%)
Jul 10, 2008	3.833	3.920	3.793	3.793	241,800	-0.04(-1.04%)
Jul 09, 2008	4.047	4.047	3.817	3.833	330,603	-0.18(-4.56%)
Jul 08, 2008	3.763	4.060	3.740	4.017	327,351	+0.25(+6.64%)
Jul 07, 2008	3.827	3.877	3.737	3.767	325,896	-0.06(-1.57%)
Jul 04, 2008	3.933	3.947	3.783	3.827	271,467	+0.00(+0.00%)
Jul 03, 2008	3.933	3.947	3.783	3.827	271,467	-0.07(-1.88%)
Jul 02, 2008	3.703	3.923	3.703	3.900	757,305	+0.20(+5.41%)
Jul 01, 2008	3.833	3.873	3.630	3.700	577,074	-0.15(-3.90%)
Jun 30, 2008	3.843	3.937	3.780	3.850	473,631	-0.01(-0.26%)
Jun 27, 2008	4.107	4.123	3.860	3.860	1,953,486	-0.24(-5.93%)
Jun 26, 2008	4.100	4.200	4.063	4.103	282,684	-0.05(-1.12%)
Jun 25, 2008	4.210	4.267	4.023	4.150	582,708	-0.09(-2.05%)
Jun 24, 2008	4.277	4.277	4.210	4.237	483,567	-0.04(-0.94%)
Jun 23, 2008	4.430	4.460	4.230	4.277	374,070	-0.07(-1.53%)
Jun 20, 2008	4.510	4.510	4.320	4.343	274,500	-0.17(-3.70%)
Jun 19, 2008	4.643	4.663	4.407	4.510	317,442	-0.09(-1.89%)
Jun 18, 2008	4.647	4.670	4.510	4.597	222,990	-0.06(-1.22%)
Jun 17, 2008	4.707	4.707	4.570	4.653	202,719	-0.05(-1.13%)
Jun 16, 2008	4.660	4.733	4.643	4.707	323,130	+0.02(+0.36%)
Jun 13, 2008	4.570	4.717	4.530	4.690	313,383	+0.07(+1.52%)
Jun 12, 2008	4.897	4.950	4.607	4.620	620,991	-0.28(-5.78%)
Jun 11, 2008	5.103	5.107	4.903	4.903	552,126	-0.18(-3.48%)
Jun 10, 2008	5.207	5.277	5.037	5.080	380,199	-0.18(-3.48%)
Jun 09, 2008	5.167	5.313	5.153	5.263	277,995	+0.11(+2.07%)
Jun 06, 2008	5.373	5.450	5.103	5.157	347,775	-0.19(-3.55%)
Jun 05, 2008	5.333	5.497	4.883	5.347	616,836	-0.00(-0.06%)
Jun 04, 2008	5.413	5.483	5.350	5.350	134,010	-0.06(-1.17%)
Jun 03, 2008	5.500	5.503	5.343	5.413	86,058	-0.08(-1.40%)
Jun 02, 2008	5.553	5.627	5.343	5.490	117,165	-0.11(-1.96%)
May 30, 2008	5.550	5.660	5.500	5.600	75,255	+0.06(+1.14%)
May 29, 2008	5.400	5.617	5.390	5.537	141,603	+0.16(+3.04%)
May 28, 2008	5.423	5.453	5.237	5.373	168,258	+0.01(+0.19%)
May 27, 2008	5.333	5.553	5.290	5.363	182,967	-0.01(-0.19%)
May 26, 2008	5.367	5.400	5.260	5.373	0	+0.00(+0.00%)
May 23, 2008	5.367	5.400	5.260	5.373	127,620	-0.01(-0.19%)
May 22, 2008	5.377	5.463	5.317	5.383	111,246	+0.04(+0.69%)
May 21, 2008	5.433	5.530	5.323	5.347	169,881	-0.12(-2.25%)
May 20, 2008	5.437	5.520	5.383	5.470	159,141	+0.02(+0.37%)
May 19, 2008	5.537	5.657	5.347	5.450	277,938	-0.05(-0.97%)
May 16, 2008	5.413	5.587	5.313	5.503	123,189	+0.09(+1.66%)
May 15, 2008	5.527	5.527	5.383	5.413	110,268	-0.08(-1.52%)
May 14, 2008	5.377	5.567	5.350	5.497	111,738	+0.12(+2.23%)
May 13, 2008	5.473	5.503	5.350	5.377	172,956	-0.10(-1.77%)
May 12, 2008	5.273	5.560	5.273	5.473	154,038	+0.16(+3.08%)
May 09, 2008	5.260	5.400	5.237	5.310	160,959	+0.05(+0.89%)
May 08, 2008	5.240	5.340	5.173	5.263	685,140	-0.03(-0.63%)
May 07, 2008	5.360	5.360	5.267	5.297	267,486	-0.08(-1.49%)
May 06, 2008	5.307	5.390	5.243	5.377	238,398	+0.05(+0.88%)
May 05, 2008	5.350	5.377	5.207	5.330	348,558	-0.05(-0.99%)
May 02, 2008	5.333	5.403	5.283	5.383	158,523	+0.05(+0.94%)
May 01, 2008	5.420	5.480	5.307	5.333	357,012	-0.06(-1.17%)
Apr 30, 2008	5.393	5.513	5.353	5.397	172,314	-0.02(-0.43%)
Apr 29, 2008	5.567	5.613	5.390	5.420	343,437	-0.20(-3.56%)
Apr 28, 2008	5.693	5.693	5.580	5.620	161,241	-0.04(-0.65%)
Apr 25, 2008	5.433	5.707	5.433	5.657	263,418	+0.18(+3.35%)
Apr 24, 2008	5.420	5.730	5.280	5.473	576,804	+0.06(+1.11%)
Apr 23, 2008	5.467	5.520	5.340	5.413	164,715	-0.12(-2.11%)
Apr 22, 2008	5.667	5.673	5.413	5.530	408,840	-0.14(-2.41%)
Apr 21, 2008	5.547	5.700	5.520	5.667	301,029	+0.11(+1.98%)
Apr 18, 2008	5.733	5.837	5.553	5.557	244,875	-0.15(-2.57%)
Apr 17, 2008	5.533	5.730	5.530	5.703	269,379	+0.16(+2.89%)
Apr 16, 2008	5.743	5.743	5.507	5.543	349,146	-0.22(-3.82%)
Apr 15, 2008	5.747	5.820	5.643	5.763	224,778	+0.02(+0.29%)
Apr 14, 2008	5.677	5.997	5.530	5.747	291,846	+0.01(+0.17%)
Apr 11, 2008	5.980	5.997	5.647	5.737	207,900	-0.30(-4.97%)
Apr 10, 2008	5.790	6.073	5.637	6.037	283,575	+0.20(+3.49%)
Apr 09, 2008	6.117	6.183	5.787	5.833	337,500	-0.32(-5.15%)
Apr 08, 2008	6.090	6.240	5.910	6.150	753,156	+0.09(+1.49%)
Apr 07, 2008	6.287	6.287	6.047	6.060	297,000	-0.14(-2.26%)
Apr 04, 2008	6.330	6.333	6.040	6.200	331,800	-0.11(-1.80%)
Apr 03, 2008	6.067	6.357	5.830	6.313	605,850	+0.29(+4.76%)
Apr 02, 2008	6.527	6.790	5.977	6.027	989,001	-0.65(-9.78%)
Apr 01, 2008	6.693	6.843	6.533	6.680	451,500	+0.12(+1.88%)
Mar 31, 2008	6.450	6.610	6.450	6.557	305,100	+0.05(+0.82%)
Mar 28, 2008	6.593	6.733	6.470	6.503	2,468,100	-0.14(-2.06%)
Mar 27, 2008	6.930	7.003	6.583	6.640	2,017,701	-0.15(-2.26%)
Mar 26, 2008	6.607	6.887	6.483	6.793	3,130,500	+0.11(+1.60%)
Mar 25, 2008	6.740	7.050	6.607	6.687	4,072,095	-0.11(-1.57%)
Mar 24, 2008	6.190	6.980	6.190	6.793	3,775,800	+0.63(+10.22%)
Mar 21, 2008	6.410	6.467	5.980	6.163	3,189,000	+0.00(+0.00%)
Mar 20, 2008	6.410	6.467	5.980	6.163	3,189,000	-0.28(-4.35%)
Mar 19, 2008	6.255	6.747	6.203	6.443	3,446,550	+0.19(+2.98%)
Mar 18, 2008	6.133	6.370	6.080	6.257	4,279,500	+0.15(+2.51%)
Mar 17, 2008	6.083	6.310	6.007	6.103	4,247,868	-0.16(-2.61%)
Mar 14, 2008	6.147	6.300	6.100	6.267	6,645,186	+0.06(+0.97%)
Mar 13, 2008	6.163	6.300	5.840	6.207	5,878,200	-0.06(-0.90%)
Mar 12, 2008	5.943	6.300	5.943	6.263	3,396,000	+0.20(+3.24%)
Mar 11, 2008	5.733	6.187	5.717	6.067	4,497,600	+0.38(+6.74%)
Mar 10, 2008	5.743	5.827	5.483	5.683	3,259,200	-0.04(-0.76%)
Mar 07, 2008	5.580	5.760	5.557	5.727	127,200	+0.04(+0.70%)
Mar 06, 2008	5.763	5.860	5.673	5.687	73,200	-0.13(-2.23%)
Mar 05, 2008	5.767	5.927	5.687	5.817	199,800	+0.03(+0.58%)
Mar 04, 2008	5.770	5.863	5.667	5.783	142,500	-0.05(-0.86%)
Mar 03, 2008	6.183	6.213	5.637	5.833	175,200	-0.36(-5.76%)
Feb 29, 2008	6.170	6.193	6.083	6.190	156,300	+0.02(+0.38%)
Feb 28, 2008	6.160	6.253	6.077	6.167	179,400	+0.02(+0.33%)
Feb 27, 2008	6.293	6.300	6.010	6.147	361,200	-0.17(-2.64%)
Feb 26, 2008	6.090	6.327	6.090	6.313	264,000	+0.18(+2.93%)
Feb 25, 2008	6.163	6.350	6.057	6.133	240,900	-0.05(-0.76%)
Feb 22, 2008	6.270	6.293	5.887	6.180	240,900	-0.14(-2.16%)
Feb 21, 2008	6.303	6.400	6.150	6.317	258,600	+0.05(+0.74%)
Feb 20, 2008	5.977	6.360	5.977	6.270	349,701	+0.32(+5.32%)
Feb 19, 2008	6.163	6.183	5.953	5.953	166,500	-0.21(-3.36%)
Feb 18, 2008	6.153	6.203	6.023	6.160	0	+0.00(+0.00%)
Feb 15, 2008	6.153	6.203	6.023	6.160	181,200	-0.01(-0.11%)
Feb 14, 2008	6.327	6.400	6.097	6.167	157,200	-0.18(-2.89%)
Feb 13, 2008	6.060	6.350	6.033	6.350	303,900	+0.32(+5.31%)
Feb 12, 2008	5.817	6.036	5.810	6.030	353,100	+0.20(+3.37%)
Feb 11, 2008	6.010	6.010	5.753	5.833	281,961	-0.11(-1.80%)
Feb 08, 2008	5.940	6.083	5.870	5.940	291,900	+0.00(+0.00%)
Feb 07, 2008	5.787	6.060	5.667	5.940	311,835	+0.14(+2.41%)
Feb 06, 2008	5.920	5.920	5.633	5.800	187,200	-0.10(-1.75%)
Feb 05, 2008	6.053	6.090	5.863	5.903	104,100	-0.18(-2.96%)
Feb 04, 2008	6.220	6.267	6.067	6.083	155,100	-0.14(-2.20%)
Feb 01, 2008	6.303	6.333	6.167	6.220	211,800	+0.04(+0.65%)
Jan 31, 2008	6.120	6.313	6.120	6.180	158,400	+0.06(+0.98%)
Jan 30, 2008	6.253	6.313	6.097	6.120	173,400	-0.13(-2.13%)
Jan 29, 2008	6.217	6.330	6.180	6.253	92,400	+0.09(+1.41%)
Jan 28, 2008	6.067	6.260	5.907	6.167	208,680	+0.14(+2.38%)
Jan 25, 2008	6.290	6.320	5.817	6.023	171,300	-0.23(-3.73%)
Jan 24, 2008	6.117	6.333	6.097	6.257	164,100	+0.12(+2.01%)
Jan 23, 2008	6.013	6.287	5.743	6.133	259,800	+0.00(+0.00%)
Jan 22, 2008	5.923	6.333	5.923	6.133	231,900	-0.04(-0.59%)
Jan 21, 2008	6.233	6.327	6.080	6.170	0	+0.00(+0.00%)
Jan 18, 2008	6.233	6.327	6.080	6.170	260,400	+0.02(+0.38%)
Jan 17, 2008	6.273	6.303	6.030	6.147	233,100	-0.09(-1.39%)
Jan 16, 2008	5.853	6.233	5.853	6.233	385,800	+0.35(+5.95%)
Jan 15, 2008	5.347	6.000	5.243	5.883	501,900	+0.54(+10.04%)
Jan 14, 2008	5.113	5.360	5.113	5.347	273,720	+0.29(+5.67%)
Jan 11, 2008	5.160	5.167	5.000	5.060	378,600	+0.06(+1.20%)
Jan 10, 2008	5.123	5.203	5.000	5.000	186,000	-0.19(-3.66%)
Jan 09, 2008	5.277	5.277	5.063	5.190	63,000	-0.10(-1.89%)
Jan 08, 2008	5.457	5.457	5.250	5.290	77,100	-0.12(-2.22%)
Jan 07, 2008	5.153	5.410	5.077	5.410	147,900	+0.27(+5.32%)
Jan 04, 2008	5.333	5.333	5.043	5.137	113,700	-0.21(-3.93%)
Jan 03, 2008	5.153	5.380	5.150	5.347	144,600	+0.24(+4.63%)
Jan 02, 2008	5.257	5.297	5.007	5.110	64,800	-0.15(-2.79%)
Jan 01, 2008	5.067	5.283	4.993	5.257	0	+0.00(+0.00%)
Dec 31, 2007	5.067	5.283	4.993	5.257	95,475	+0.19(+3.75%)
Dec 28, 2007	5.070	5.170	5.003	5.067	50,100	-0.02(-0.33%)
Dec 27, 2007	5.390	5.433	5.060	5.083	56,700	-0.28(-5.28%)
Dec 26, 2007	5.267	5.400	5.260	5.367	63,900	+0.12(+2.22%)
Dec 24, 2007	5.310	5.380	5.231	5.250	25,800	-0.06(-1.13%)
Dec 21, 2007	5.307	5.400	5.307	5.310	61,500	+0.00(+0.06%)
Dec 20, 2007	5.447	5.500	5.200	5.307	156,300	-0.12(-2.21%)
Dec 19, 2007	5.250	5.450	5.250	5.427	97,500	+0.18(+3.37%)
Dec 18, 2007	5.277	5.360	5.197	5.250	121,200	-0.06(-1.07%)
Dec 17, 2007	5.217	5.387	5.217	5.307	131,850	+0.03(+0.51%)
Dec 14, 2007	4.930	5.437	4.917	5.280	645,090	+0.29(+5.74%)
Dec 13, 2007	4.937	5.033	4.873	4.993	214,800	-0.01(-0.13%)
Dec 12, 2007	5.403	5.440	5.000	5.000	142,800	-0.39(-7.18%)
Dec 11, 2007	5.387	5.563	5.360	5.387	78,600	+0.02(+0.44%)
Dec 10, 2007	5.383	5.413	5.247	5.363	78,000	+0.05(+0.88%)
Dec 07, 2007	5.140	5.407	5.133	5.317	56,700	+0.17(+3.30%)
Dec 06, 2007	5.090	5.193	5.077	5.147	147,300	+0.05(+0.98%)
Dec 05, 2007	5.050	5.167	5.050	5.097	95,100	+0.09(+1.80%)
Dec 04, 2007	4.937	5.017	4.900	5.007	92,400	+0.06(+1.14%)
Dec 03, 2007	5.150	5.237	4.933	4.950	210,300	-0.18(-3.57%)
Nov 30, 2007	5.100	5.370	5.097	5.133	208,800	+0.07(+1.45%)
Nov 29, 2007	5.167	5.383	5.057	5.060	250,500	+0.13(+2.64%)
Nov 28, 2007	4.943	5.153	4.930	4.930	204,507	-0.05(-1.07%)
Nov 27, 2007	5.163	5.330	4.983	4.983	114,600	-0.24(-4.53%)
Nov 26, 2007	5.207	5.557	5.207	5.220	202,500	-0.03(-0.63%)
Nov 23, 2007	5.347	5.347	5.210	5.253	21,000	-0.11(-1.99%)
Nov 21, 2007	5.027	5.390	4.967	5.360	106,200	+0.28(+5.44%)
Nov 20, 2007	5.303	5.303	5.050	5.083	117,000	-0.17(-3.30%)
Nov 19, 2007	5.583	5.623	5.187	5.257	213,000	-0.32(-5.74%)
Nov 16, 2007	5.500	5.577	5.343	5.577	82,200	+0.09(+1.70%)
Nov 15, 2007	5.633	5.633	5.383	5.483	123,900	-0.15(-2.66%)
Nov 14, 2007	5.327	5.633	5.303	5.633	105,900	+0.32(+5.96%)
Nov 13, 2007	5.580	5.657	5.310	5.317	202,500	-0.25(-4.49%)
Nov 12, 2007	5.477	5.770	5.423	5.567	183,900	+0.09(+1.64%)
Nov 09, 2007	5.727	5.747	5.457	5.477	192,300	-0.28(-4.86%)
Nov 08, 2007	5.893	5.893	5.540	5.757	171,900	-0.10(-1.76%)
Nov 07, 2007	6.190	6.207	5.830	5.860	130,500	-0.36(-5.84%)
Nov 06, 2007	6.137	6.297	6.087	6.223	145,800	+0.12(+2.02%)
Nov 05, 2007	6.033	6.177	5.983	6.100	151,200	+0.07(+1.22%)
Nov 02, 2007	6.007	6.197	5.840	6.027	165,000	+0.04(+0.61%)
Nov 01, 2007	5.913	6.063	5.837	5.990	92,400	+0.06(+1.07%)
Oct 31, 2007	5.900	6.067	5.757	5.927	177,600	-0.01(-0.11%)
Oct 30, 2007	5.803	5.953	5.790	5.933	84,600	+0.13(+2.24%)
Oct 29, 2007	5.837	5.923	5.683	5.803	183,300	-0.05(-0.85%)
Oct 26, 2007	5.933	5.933	5.770	5.853	134,700	-0.09(-1.57%)
Oct 25, 2007	5.923	5.967	5.830	5.947	53,700	+0.02(+0.28%)
Oct 24, 2007	5.920	6.073	5.817	5.930	140,700	-0.01(-0.11%)
Oct 23, 2007	5.867	5.937	5.600	5.937	97,800	+0.09(+1.48%)
Oct 22, 2007	5.583	5.947	5.460	5.850	168,000	+0.24(+4.28%)
Oct 19, 2007	6.037	6.037	5.493	5.610	167,100	-0.37(-6.24%)
Oct 18, 2007	5.953	5.990	5.887	5.983	97,800	+0.03(+0.50%)
Oct 17, 2007	5.950	6.037	5.907	5.953	147,900	+0.04(+0.62%)
Oct 16, 2007	5.813	6.003	5.780	5.917	123,900	+0.07(+1.26%)
Oct 15, 2007	5.933	5.970	5.843	5.843	147,600	-0.18(-3.04%)
Oct 12, 2007	6.100	6.110	5.873	6.027	101,700	-0.10(-1.58%)
Oct 11, 2007	6.210	6.210	6.047	6.123	101,100	-0.06(-0.97%)
Oct 10, 2007	6.107	6.197	6.083	6.183	144,600	+0.02(+0.38%)
Oct 09, 2007	6.090	6.170	5.953	6.160	173,700	+0.05(+0.76%)
Oct 08, 2007	6.127	6.200	6.100	6.113	86,100	-0.01(-0.22%)
Oct 05, 2007	6.117	6.183	6.027	6.127	136,800	+0.00(+0.05%)
Oct 04, 2007	6.217	6.263	6.033	6.123	71,100	-0.11(-1.76%)
Oct 03, 2007	6.157	6.447	6.157	6.233	113,700	+0.05(+0.86%)
Oct 02, 2007	6.323	6.330	6.180	6.180	95,100	-0.14(-2.27%)
Oct 01, 2007	6.407	6.407	6.073	6.323	128,100	-0.13(-1.96%)
Sep 28, 2007	6.367	6.547	6.233	6.450	84,900	+0.15(+2.33%)
Sep 27, 2007	6.290	6.380	6.257	6.303	41,100	+0.03(+0.42%)
Sep 26, 2007	6.267	6.370	6.210	6.277	71,100	+0.07(+1.13%)
Sep 25, 2007	6.367	6.367	6.037	6.207	289,200	-0.22(-3.37%)
Sep 24, 2007	6.600	6.637	6.310	6.423	210,600	-0.17(-2.53%)
Sep 21, 2007	6.780	6.780	6.453	6.590	235,500	-0.29(-4.26%)
Sep 20, 2007	7.250	7.347	6.720	6.883	291,900	-0.67(-8.91%)
Sep 19, 2007	7.410	7.560	7.187	7.557	288,300	+0.14(+1.89%)
Sep 18, 2007	7.127	7.417	7.127	7.417	140,700	+0.24(+3.34%)
Sep 17, 2007	7.100	7.353	7.007	7.177	227,400	+0.09(+1.22%)
Sep 14, 2007	7.247	7.247	6.900	7.090	127,200	-0.16(-2.25%)
Sep 13, 2007	7.377	7.467	7.140	7.253	103,500	-0.01(-0.14%)
Sep 12, 2007	7.017	7.417	7.017	7.263	292,800	+0.25(+3.52%)
Sep 11, 2007	6.967	7.037	6.723	7.017	225,900	+0.03(+0.50%)
Sep 10, 2007	6.917	7.100	6.843	6.982	222,600	+0.14(+2.02%)
Sep 07, 2007	6.540	6.913	6.450	6.843	215,400	+0.30(+4.64%)
Sep 06, 2007	6.510	6.583	6.423	6.540	171,900	+0.03(+0.46%)
Sep 05, 2007	6.450	6.613	6.333	6.510	198,300	+0.12(+1.88%)