Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	8.663	8.663	8.160	8.476	0	-0.19(-2.16%)
Aug 28, 2008	8.429	8.737	8.320	8.663	70,569	+0.21(+2.48%)
Aug 27, 2008	8.109	8.454	8.109	8.454	40,918	+0.27(+3.34%)
Aug 26, 2008	8.010	8.263	8.010	8.181	44,328	+0.09(+1.09%)
Aug 25, 2008	8.304	8.365	7.986	8.092	49,930	-0.27(-3.26%)
Aug 22, 2008	8.528	8.528	8.255	8.365	0	+0.03(+0.42%)
Aug 21, 2008	8.306	8.376	8.306	8.331	17,633	-0.05(-0.64%)
Aug 20, 2008	8.413	8.560	8.337	8.384	44,868	+0.02(+0.27%)
Aug 19, 2008	8.314	8.367	8.279	8.361	52,122	-0.04(-0.51%)
Aug 18, 2008	8.579	8.729	8.390	8.404	26,353	-0.12(-1.44%)
Aug 15, 2008	8.622	8.930	8.411	8.528	0	-0.06(-0.65%)
Aug 14, 2008	8.392	8.589	8.316	8.583	101,813	+0.09(+1.04%)
Aug 13, 2008	8.546	8.581	8.273	8.495	83,551	+0.00(+0.00%)
Aug 12, 2008	8.277	8.544	8.207	8.495	64,836	+0.28(+3.45%)
Aug 11, 2008	8.084	8.501	8.058	8.211	159,917	+0.02(+0.30%)
Aug 08, 2008	8.035	8.415	8.035	8.187	368,946	+0.07(+0.91%)
Aug 07, 2008	8.105	8.172	8.080	8.113	41,405	+0.02(+0.30%)
Aug 06, 2008	8.119	8.121	7.955	8.088	66,667	-0.04(-0.53%)
Aug 05, 2008	8.211	8.347	8.109	8.131	93,522	-0.03(-0.35%)
Aug 04, 2008	8.201	8.214	7.934	8.160	47,738	+0.02(+0.20%)
Aug 01, 2008	8.111	8.203	8.109	8.144	117,893	+0.02(+0.20%)
Jul 31, 2008	8.181	8.181	8.066	8.127	89,718	-0.03(-0.33%)
Jul 30, 2008	8.209	8.285	8.047	8.154	115,998	-0.00(-0.05%)
Jul 29, 2008	8.158	8.242	7.986	8.158	87,195	+0.29(+3.62%)
Jul 28, 2008	8.047	8.201	7.873	7.873	27,795	-0.29(-3.59%)
Jul 25, 2008	8.216	8.365	8.109	8.166	93,771	-0.17(-2.07%)
Jul 24, 2008	8.246	8.339	8.113	8.339	144,738	+0.16(+2.01%)
Jul 23, 2008	8.160	8.193	8.084	8.175	54,070	-0.01(-0.13%)
Jul 22, 2008	8.109	8.413	8.078	8.185	134,104	+0.02(+0.20%)
Jul 21, 2008	8.281	8.331	8.097	8.168	68,197	-0.16(-1.97%)
Jul 18, 2008	8.499	8.624	8.238	8.333	74,529	-0.25(-2.94%)
Jul 17, 2008	8.735	8.758	8.314	8.585	104,638	-0.20(-2.29%)
Jul 16, 2008	8.058	8.786	7.904	8.786	104,244	+0.82(+10.31%)
Jul 15, 2008	7.934	8.016	7.628	7.965	82,026	+0.03(+0.39%)
Jul 14, 2008	8.113	8.203	7.770	7.934	91,452	-0.08(-0.95%)
Jul 11, 2008	7.791	8.025	7.787	8.010	95,237	+0.13(+1.61%)
Jul 10, 2008	7.598	8.006	7.598	7.883	109,661	+0.19(+2.48%)
Jul 09, 2008	8.000	8.006	7.690	7.692	51,391	-0.23(-2.85%)
Jul 08, 2008	7.799	7.918	7.596	7.918	181,521	+0.13(+1.71%)
Jul 07, 2008	8.008	8.238	7.596	7.784	59,877	-0.24(-2.97%)
Jul 04, 2008	8.211	8.304	7.936	8.023	66,326	+0.00(+0.00%)
Jul 03, 2008	8.211	8.304	7.936	8.023	66,326	-0.10(-1.29%)
Jul 02, 2008	8.328	8.495	8.109	8.127	178,525	-0.25(-2.97%)
Jul 01, 2008	8.622	9.392	8.335	8.376	438,162	-0.26(-3.00%)
Jun 30, 2008	9.320	9.320	8.622	8.634	191,025	-0.68(-7.25%)
Jun 27, 2008	9.542	9.542	8.840	9.310	380,662	-0.31(-3.20%)
Jun 26, 2008	9.903	9.977	9.546	9.618	42,866	-0.29(-2.88%)
Jun 25, 2008	9.361	10.01	9.359	9.903	68,075	+0.62(+6.73%)
Jun 24, 2008	9.053	9.349	8.930	9.279	70,062	+0.07(+0.76%)
Jun 23, 2008	9.152	9.279	9.152	9.209	38,589	-0.02(-0.20%)
Jun 20, 2008	9.525	9.632	9.221	9.228	134,884	-0.37(-3.81%)
Jun 19, 2008	9.382	9.593	9.373	9.593	40,674	+0.20(+2.14%)
Jun 18, 2008	9.441	9.472	9.267	9.392	43,889	-0.10(-1.08%)
Jun 17, 2008	9.679	9.690	9.425	9.495	50,660	-0.22(-2.22%)
Jun 16, 2008	9.905	9.915	9.597	9.710	63,428	-0.26(-2.57%)
Jun 13, 2008	10.11	10.15	9.860	9.967	29,285	-0.15(-1.46%)
Jun 12, 2008	10.17	10.23	10.06	10.11	6,332	+0.05(+0.51%)
Jun 11, 2008	10.31	10.34	10.06	10.06	29,714	-0.35(-3.39%)
Jun 10, 2008	10.39	10.50	10.15	10.42	26,436	+0.13(+1.28%)
Jun 09, 2008	10.21	10.58	10.06	10.28	62,351	+0.07(+0.72%)
Jun 06, 2008	10.98	10.98	10.21	10.21	35,559	-0.87(-7.89%)
Jun 05, 2008	10.44	11.21	10.37	11.09	69,190	+0.62(+5.88%)
Jun 04, 2008	10.13	10.73	10.10	10.47	48,346	+0.36(+3.59%)
Jun 03, 2008	10.28	10.38	9.950	10.11	51,035	-0.17(-1.70%)
Jun 02, 2008	10.95	10.95	9.954	10.28	63,325	-0.71(-6.44%)
May 30, 2008	10.94	11.11	10.84	10.99	16,781	+0.07(+0.62%)
May 29, 2008	10.32	11.06	10.30	10.92	61,187	+0.56(+5.43%)
May 28, 2008	10.53	10.53	10.24	10.36	35,857	-0.17(-1.64%)
May 27, 2008	10.28	10.62	10.28	10.53	26,548	+0.12(+1.18%)
May 26, 2008	10.37	10.44	10.37	10.41	0	+0.00(+0.00%)
May 23, 2008	10.37	10.44	10.37	10.41	20,999	-0.06(-0.59%)
May 22, 2008	10.40	10.78	10.40	10.47	41,892	+0.00(+0.02%)
May 21, 2008	10.49	10.87	10.31	10.47	30,201	+0.01(+0.10%)
May 20, 2008	10.72	10.81	10.35	10.46	37,021	-0.26(-2.43%)
May 19, 2008	10.87	10.88	10.51	10.72	68,786	-0.08(-0.78%)
May 16, 2008	10.87	10.88	10.44	10.80	76,478	+0.07(+0.63%)
May 15, 2008	10.81	10.86	10.62	10.73	18,023	-0.16(-1.43%)
May 14, 2008	10.72	11.22	10.72	10.89	38,380	+0.06(+0.57%)
May 13, 2008	10.98	11.00	10.71	10.83	36,519	+0.01(+0.11%)
May 12, 2008	10.77	11.00	10.68	10.82	35,559	+0.20(+1.86%)
May 09, 2008	10.43	10.81	10.43	10.62	32,457	-0.02(-0.17%)
May 08, 2008	10.89	10.89	10.49	10.64	82,138	-0.26(-2.36%)
May 07, 2008	11.39	11.45	10.88	10.89	86,824	-0.29(-2.61%)
May 06, 2008	11.14	11.29	10.98	11.19	21,433	-0.00(-0.02%)
May 05, 2008	11.27	11.33	11.17	11.19	44,328	-0.13(-1.14%)
May 02, 2008	11.40	11.41	11.10	11.32	72,440	+0.02(+0.15%)
May 01, 2008	10.72	11.30	10.71	11.30	32,637	+0.59(+5.50%)
Apr 30, 2008	11.00	11.32	10.70	10.71	50,470	-0.27(-2.49%)
Apr 29, 2008	11.41	11.50	10.94	10.98	34,829	-0.42(-3.65%)
Apr 28, 2008	11.50	11.54	11.38	11.40	25,817	-0.09(-0.82%)
Apr 25, 2008	11.90	11.90	11.40	11.50	33,124	-0.23(-1.94%)
Apr 24, 2008	11.39	11.97	11.29	11.72	64,202	+0.36(+3.18%)
Apr 23, 2008	11.50	11.56	11.13	11.36	31,175	-0.09(-0.79%)
Apr 22, 2008	12.11	12.11	11.39	11.45	42,866	-0.67(-5.54%)
Apr 21, 2008	12.07	12.15	11.86	12.12	30,240	-0.02(-0.19%)
Apr 18, 2008	12.21	12.32	11.96	12.15	62,351	-0.03(-0.22%)
Apr 17, 2008	12.21	12.21	11.88	12.17	32,637	-0.04(-0.34%)
Apr 16, 2008	11.44	12.21	11.44	12.21	44,328	+0.80(+7.01%)
Apr 15, 2008	11.36	11.79	11.11	11.41	29,227	+0.06(+0.52%)
Apr 14, 2008	11.32	11.52	11.32	11.35	18,510	+0.01(+0.11%)
Apr 11, 2008	11.66	11.75	11.15	11.34	29,714	-0.46(-3.88%)
Apr 10, 2008	11.97	12.21	11.70	11.80	43,353	-0.20(-1.66%)
Apr 09, 2008	12.03	12.10	11.96	12.00	14,613	+0.00(+0.03%)
Apr 08, 2008	11.75	12.11	11.71	11.99	42,866	+0.22(+1.86%)
Apr 07, 2008	12.15	12.21	11.77	11.78	41,892	-0.31(-2.60%)
Apr 04, 2008	12.05	12.14	11.85	12.09	24,356	+0.07(+0.58%)
Apr 03, 2008	12.04	12.17	11.82	12.02	36,047	-0.15(-1.26%)
Apr 02, 2008	11.96	12.25	11.96	12.17	31,175	+0.18(+1.54%)
Apr 01, 2008	11.50	12.00	11.50	11.99	57,967	+0.48(+4.19%)
Mar 31, 2008	11.42	11.67	11.40	11.51	37,508	+0.13(+1.17%)
Mar 28, 2008	11.34	11.47	11.34	11.37	9,742	+0.00(+0.00%)
Mar 27, 2008	11.29	11.47	11.15	11.37	40,431	+0.11(+0.95%)
Mar 26, 2008	11.03	11.35	11.03	11.27	29,227	+0.16(+1.48%)
Mar 25, 2008	11.36	11.49	10.88	11.10	101,808	-0.22(-1.91%)
Mar 24, 2008	11.31	11.48	11.26	11.32	86,220	-0.01(-0.11%)
Mar 21, 2008	10.95	11.44	10.95	11.33	350,241	+0.00(+0.00%)
Mar 20, 2008	10.95	11.44	10.95	11.33	350,241	+0.10(+0.90%)
Mar 19, 2008	11.00	11.50	11.00	11.23	66,735	-0.04(-0.33%)
Mar 18, 2008	10.68	11.29	10.68	11.27	75,392	+0.69(+6.56%)
Mar 17, 2008	10.16	10.67	10.08	10.57	58,454	+0.31(+2.98%)
Mar 14, 2008	10.76	10.76	10.14	10.27	43,841	-0.35(-3.33%)
Mar 13, 2008	10.52	10.73	10.28	10.62	108,063	+0.19(+1.83%)
Mar 12, 2008	10.72	10.97	10.43	10.43	108,141	-0.53(-4.83%)
Mar 11, 2008	10.08	10.96	9.956	10.96	105,213	+0.88(+8.72%)
Mar 10, 2008	10.38	10.49	9.987	10.08	106,679	-0.25(-2.41%)
Mar 07, 2008	10.24	10.59	10.06	10.33	191,410	+0.18(+1.76%)
Mar 06, 2008	10.71	10.71	10.15	10.15	175,364	-0.64(-5.94%)
Mar 05, 2008	10.95	11.04	10.60	10.79	132,546	-0.15(-1.37%)
Mar 04, 2008	10.64	10.94	10.58	10.94	133,471	+0.21(+1.99%)
Mar 03, 2008	10.66	11.07	10.47	10.73	146,136	+0.15(+1.46%)
Feb 29, 2008	11.19	11.19	10.37	10.57	182,671	-0.72(-6.36%)
Feb 28, 2008	11.49	11.57	11.13	11.29	121,780	-0.10(-0.88%)
Feb 27, 2008	11.30	11.83	11.21	11.39	78,426	+0.00(+0.04%)
Feb 26, 2008	11.04	11.50	11.04	11.39	74,383	+0.30(+2.74%)
Feb 25, 2008	10.74	11.16	10.71	11.08	119,832	+0.38(+3.59%)
Feb 22, 2008	11.07	11.07	10.42	10.70	65,761	-0.38(-3.39%)
Feb 21, 2008	11.27	11.27	10.96	11.08	79,401	-0.11(-1.01%)
Feb 20, 2008	11.14	11.29	11.09	11.19	77,452	+0.10(+0.93%)
Feb 19, 2008	11.03	11.11	10.98	11.09	113,986	+0.12(+1.10%)
Feb 18, 2008	10.76	11.04	10.76	10.96	0	+0.00(+0.00%)
Feb 15, 2008	10.76	11.04	10.76	10.96	108,628	-0.08(-0.74%)
Feb 14, 2008	11.03	11.11	10.85	11.05	87,682	+0.01(+0.13%)
Feb 13, 2008	10.83	11.29	10.62	11.03	149,541	+0.30(+2.79%)
Feb 12, 2008	10.96	10.98	10.69	10.73	68,567	-0.15(-1.36%)
Feb 11, 2008	11.22	11.22	10.72	10.88	44,328	-0.09(-0.79%)
Feb 08, 2008	10.67	11.24	10.67	10.97	73,984	+0.17(+1.56%)
Feb 07, 2008	10.54	10.81	10.36	10.80	26,791	+0.37(+3.54%)
Feb 06, 2008	11.09	11.23	10.33	10.43	67,222	-0.55(-5.03%)
Feb 05, 2008	10.73	11.06	10.73	10.98	78,426	-0.05(-0.43%)
Feb 04, 2008	10.94	11.07	10.86	11.03	42,379	+0.08(+0.71%)
Feb 01, 2008	10.72	11.19	10.68	10.95	56,506	+0.25(+2.36%)
Jan 31, 2008	10.37	10.83	10.33	10.70	64,300	+0.21(+1.98%)
Jan 30, 2008	10.52	10.82	10.37	10.49	43,353	-0.10(-0.91%)
Jan 29, 2008	10.72	10.72	10.47	10.59	62,780	-0.26(-2.39%)
Jan 28, 2008	10.76	10.89	10.61	10.85	45,180	-0.07(-0.66%)
Jan 25, 2008	11.16	11.24	10.78	10.92	36,534	-0.07(-0.60%)
Jan 24, 2008	11.12	11.36	10.93	10.98	92,553	-0.14(-1.27%)
Jan 23, 2008	10.52	11.33	10.32	11.12	125,190	+0.67(+6.36%)
Jan 22, 2008	9.661	10.59	8.725	10.46	115,954	+0.31(+3.10%)
Jan 21, 2008	10.11	10.40	9.926	10.15	0	+0.00(+0.00%)
Jan 18, 2008	10.11	10.40	9.926	10.15	112,033	+0.09(+0.88%)
Jan 17, 2008	10.63	10.63	9.950	10.06	98,885	-0.58(-5.48%)
Jan 16, 2008	10.65	10.98	10.61	10.64	108,628	-0.22(-2.06%)
Jan 15, 2008	11.24	11.24	10.44	10.86	87,195	-0.49(-4.29%)
Jan 14, 2008	10.98	11.40	10.93	11.35	26,304	+0.16(+1.43%)
Jan 11, 2008	11.65	11.70	11.14	11.19	58,941	-0.53(-4.54%)
Jan 10, 2008	11.36	12.02	11.26	11.72	87,195	+0.26(+2.26%)
Jan 09, 2008	11.11	11.46	10.78	11.46	79,888	+0.34(+3.03%)
Jan 08, 2008	11.57	11.87	11.07	11.13	114,473	-0.53(-4.58%)
Jan 07, 2008	11.80	11.85	11.43	11.66	99,616	-0.04(-0.35%)
Jan 04, 2008	12.08	12.08	11.55	11.70	148,085	-0.51(-4.17%)
Jan 03, 2008	12.46	12.52	12.17	12.21	54,070	-0.21(-1.69%)
Jan 02, 2008	12.78	12.81	12.32	12.42	72,581	-0.45(-3.48%)
Jan 01, 2008	12.82	12.89	12.57	12.87	0	+0.00(+0.00%)
Dec 31, 2007	12.82	12.89	12.57	12.87	67,222	-0.04(-0.30%)
Dec 28, 2007	13.34	13.37	12.88	12.91	24,843	-0.31(-2.36%)
Dec 27, 2007	13.43	13.52	13.22	13.22	62,351	-0.21(-1.54%)
Dec 26, 2007	13.34	13.55	13.34	13.43	70,472	+0.03(+0.23%)
Dec 24, 2007	13.78	13.78	13.36	13.39	18,997	-0.05(-0.37%)
Dec 21, 2007	13.24	13.45	12.93	13.44	286,145	+0.52(+4.03%)
Dec 20, 2007	13.28	13.28	12.80	12.92	66,735	-0.26(-1.95%)
Dec 19, 2007	12.88	13.19	12.88	13.18	37,995	+0.30(+2.33%)
Dec 18, 2007	12.83	12.92	12.71	12.88	59,916	+0.15(+1.19%)
Dec 17, 2007	12.83	12.93	12.73	12.73	29,227	-0.23(-1.76%)
Dec 14, 2007	12.98	13.09	12.87	12.96	38,969	-0.19(-1.44%)
Dec 13, 2007	12.93	13.18	12.87	13.14	31,662	+0.06(+0.47%)
Dec 12, 2007	12.93	13.29	12.88	13.08	59,477	+0.33(+2.62%)
Dec 11, 2007	13.51	13.70	12.75	12.75	59,550	-0.72(-5.35%)
Dec 10, 2007	13.41	13.50	13.30	13.47	49,686	+0.06(+0.44%)
Dec 07, 2007	13.17	13.41	13.08	13.41	68,684	+0.27(+2.06%)
Dec 06, 2007	12.69	13.14	12.68	13.14	87,682	+0.42(+3.31%)
Dec 05, 2007	12.79	12.91	12.51	12.72	72,581	+0.09(+0.72%)
Dec 04, 2007	12.42	12.82	12.42	12.63	58,459	-0.10(-0.82%)
Dec 03, 2007	12.65	12.93	12.65	12.73	37,074	-0.22(-1.71%)
Nov 30, 2007	13.09	13.20	12.76	12.95	68,757	+0.01(+0.05%)
Nov 29, 2007	13.04	13.05	12.92	12.95	21,433	-0.09(-0.68%)
Nov 28, 2007	12.85	13.28	12.78	13.04	115,935	+0.30(+2.39%)
Nov 27, 2007	12.69	12.84	12.67	12.73	67,032	+0.06(+0.45%)
Nov 26, 2007	12.93	12.98	12.63	12.67	50,660	-0.26(-2.03%)
Nov 23, 2007	12.98	13.04	12.86	12.94	14,613	-0.00(-0.02%)
Nov 21, 2007	12.96	13.09	12.85	12.94	44,459	-0.07(-0.51%)
Nov 20, 2007	13.07	13.24	12.63	13.00	81,349	-0.09(-0.71%)
Nov 19, 2007	13.09	13.11	12.95	13.10	43,353	-0.09(-0.72%)
Nov 16, 2007	13.35	13.42	12.92	13.19	98,398	-0.13(-0.99%)
Nov 15, 2007	13.64	13.64	13.29	13.32	25,817	-0.35(-2.55%)
Nov 14, 2007	13.98	13.98	13.61	13.67	42,014	-0.24(-1.76%)
Nov 13, 2007	13.74	13.92	13.70	13.92	64,300	+0.32(+2.39%)
Nov 12, 2007	13.51	13.95	13.45	13.59	51,147	+0.05(+0.33%)
Nov 09, 2007	13.34	13.66	13.13	13.55	73,555	+0.10(+0.72%)
Nov 08, 2007	13.37	13.62	13.06	13.45	64,787	+0.18(+1.38%)
Nov 07, 2007	13.39	13.51	13.23	13.27	82,323	-0.22(-1.63%)
Nov 06, 2007	13.75	13.75	13.34	13.49	91,579	-0.06(-0.45%)
Nov 05, 2007	13.51	13.74	13.39	13.55	91,091	-0.12(-0.90%)
Nov 02, 2007	13.45	13.81	13.45	13.67	138,342	+0.27(+2.01%)
Nov 01, 2007	13.91	13.91	13.37	13.40	189,490	-0.66(-4.71%)
Oct 31, 2007	13.61	14.07	13.61	14.07	73,555	+0.46(+3.41%)
Oct 30, 2007	13.86	13.90	13.45	13.60	111,551	-0.28(-2.03%)
Oct 29, 2007	13.97	14.25	13.76	13.88	121,780	-0.05(-0.32%)
Oct 26, 2007	13.72	14.06	13.72	13.93	147,598	+0.31(+2.26%)
Oct 25, 2007	13.65	13.75	13.60	13.62	66,735	+0.02(+0.15%)
Oct 24, 2007	13.65	13.74	13.45	13.60	67,222	-0.21(-1.49%)
Oct 23, 2007	14.11	14.27	13.66	13.81	55,532	-0.21(-1.47%)
Oct 22, 2007	13.43	14.13	13.39	14.01	52,609	+0.43(+3.17%)
Oct 19, 2007	14.01	14.01	13.47	13.58	141,752	-0.43(-3.05%)
Oct 18, 2007	13.77	14.01	13.68	14.01	34,098	+0.32(+2.34%)
Oct 17, 2007	13.80	13.96	13.48	13.69	47,738	-0.06(-0.42%)
Oct 16, 2007	13.51	13.75	13.46	13.74	28,253	+0.23(+1.73%)
Oct 15, 2007	14.11	14.11	13.39	13.51	43,841	-0.61(-4.35%)
Oct 12, 2007	13.86	14.24	13.75	14.12	41,892	+0.23(+1.65%)
Oct 11, 2007	14.41	14.47	13.83	13.89	61,864	-0.50(-3.47%)
Oct 10, 2007	14.42	14.42	14.20	14.39	35,072	-0.03(-0.20%)
Oct 09, 2007	14.35	14.42	14.23	14.42	30,688	+0.08(+0.57%)
Oct 08, 2007	14.39	14.39	14.04	14.34	31,662	-0.10(-0.70%)
Oct 05, 2007	14.47	14.52	14.37	14.44	61,377	+0.07(+0.49%)
Oct 04, 2007	14.11	14.44	14.11	14.37	17,049	+0.32(+2.31%)
Oct 03, 2007	14.27	14.47	14.04	14.05	59,429	-0.32(-2.26%)
Oct 02, 2007	14.02	14.38	14.02	14.37	44,815	+0.39(+2.81%)
Oct 01, 2007	13.81	13.99	13.57	13.98	75,991	+0.18(+1.31%)
Sep 28, 2007	14.32	14.35	13.56	13.80	57,967	-0.57(-3.99%)
Sep 27, 2007	14.42	14.44	14.21	14.37	27,278	-0.02(-0.11%)
Sep 26, 2007	13.87	14.39	13.87	14.39	49,686	+0.58(+4.21%)
Sep 25, 2007	14.40	14.40	13.50	13.81	62,351	-0.63(-4.39%)
Sep 24, 2007	14.58	14.68	14.38	14.44	27,766	-0.18(-1.21%)
Sep 21, 2007	14.47	14.76	14.46	14.62	109,602	+0.27(+1.86%)
Sep 20, 2007	14.37	14.37	14.11	14.35	29,714	-0.06(-0.41%)
Sep 19, 2007	14.33	14.52	14.06	14.41	106,679	+0.19(+1.31%)
Sep 18, 2007	13.33	14.22	13.20	14.22	78,426	+0.92(+6.93%)
Sep 17, 2007	13.32	13.39	13.27	13.30	40,918	-0.03(-0.22%)
Sep 14, 2007	13.38	13.48	13.16	13.33	61,377	-0.20(-1.47%)
Sep 13, 2007	13.69	13.69	13.37	13.53	14,126	-0.14(-1.01%)
Sep 12, 2007	13.56	13.70	13.51	13.67	24,356	+0.09(+0.64%)
Sep 11, 2007	13.27	13.61	13.27	13.58	29,714	+0.37(+2.81%)
Sep 10, 2007	13.42	13.49	12.94	13.21	48,225	-0.18(-1.32%)
Sep 07, 2007	13.72	13.80	13.35	13.38	69,171	-0.41(-2.95%)
Sep 06, 2007	13.57	13.93	13.44	13.79	38,482	+0.24(+1.79%)
Sep 05, 2007	13.92	13.92	13.53	13.55	47,738	-0.48(-3.42%)