Universal Corp (NY: UVV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	19.24	19.41	19.21	19.35	411,799	+0.18(+0.94%)
Aug 30, 2006	18.91	19.27	18.91	19.17	475,076	+0.31(+1.65%)
Aug 29, 2006	18.72	18.90	18.62	18.86	341,735	+0.30(+1.62%)
Aug 28, 2006	18.54	18.61	18.49	18.56	408,406	+0.08(+0.43%)
Aug 25, 2006	18.57	18.69	18.43	18.48	562,506	-0.09(-0.46%)
Aug 24, 2006	18.66	18.85	18.48	18.57	419,983	-0.03(-0.14%)
Aug 23, 2006	18.80	18.93	18.40	18.59	452,520	-0.16(-0.85%)
Aug 22, 2006	18.62	18.79	18.59	18.75	304,607	+0.11(+0.56%)
Aug 21, 2006	18.71	18.71	18.59	18.65	191,228	-0.13(-0.67%)
Aug 18, 2006	18.73	18.81	18.58	18.77	338,142	+0.12(+0.62%)
Aug 17, 2006	18.76	18.76	18.59	18.66	318,780	-0.17(-0.90%)
Aug 16, 2006	18.60	18.97	18.43	18.83	601,031	+0.30(+1.59%)
Aug 15, 2006	18.40	18.54	18.35	18.53	218,974	+0.36(+1.99%)
Aug 14, 2006	18.24	18.58	17.91	18.17	314,788	+0.08(+0.42%)
Aug 11, 2006	18.04	18.14	17.92	18.10	276,262	+0.00(+0.03%)
Aug 10, 2006	17.49	18.14	17.49	18.09	524,180	+0.55(+3.11%)
Aug 09, 2006	17.91	18.09	17.41	17.54	343,332	-0.17(-0.93%)
Aug 08, 2006	17.95	18.12	17.62	17.71	295,824	-0.16(-0.90%)
Aug 07, 2006	17.75	18.01	17.70	17.87	404,413	+0.16(+0.91%)
Aug 04, 2006	18.04	18.26	17.59	17.71	314,588	-0.17(-0.95%)
Aug 03, 2006	17.62	17.93	17.55	17.88	288,040	+0.22(+1.22%)
Aug 02, 2006	17.67	17.83	17.53	17.66	197,016	+0.10(+0.57%)
Aug 01, 2006	17.68	17.69	17.32	17.56	326,165	-0.13(-0.74%)
Jul 31, 2006	17.72	17.78	17.56	17.69	245,123	-0.12(-0.68%)
Jul 28, 2006	17.83	18.03	17.74	17.81	779,085	+0.10(+0.57%)
Jul 27, 2006	18.04	18.12	17.63	17.71	193,823	-0.30(-1.64%)
Jul 26, 2006	17.78	18.17	17.60	18.01	223,565	+0.20(+1.10%)
Jul 25, 2006	18.03	18.20	17.69	17.81	368,284	-0.22(-1.19%)
Jul 24, 2006	17.71	18.06	17.78	18.03	270,074	+0.32(+1.81%)
Jul 21, 2006	17.91	18.02	17.63	17.71	319,977	-0.26(-1.45%)
Jul 20, 2006	18.30	18.40	17.94	17.97	301,813	-0.32(-1.73%)
Jul 19, 2006	18.07	18.40	18.07	18.29	392,836	+0.28(+1.53%)
Jul 18, 2006	18.10	18.32	17.79	18.01	485,855	-0.01(-0.06%)
Jul 17, 2006	18.09	18.21	17.92	18.02	407,807	-0.03(-0.14%)
Jul 14, 2006	18.14	18.29	17.98	18.05	427,768	-0.10(-0.55%)
Jul 13, 2006	18.45	18.55	18.05	18.15	357,305	-0.33(-1.76%)
Jul 12, 2006	18.46	18.61	18.45	18.47	919,612	+0.02(+0.11%)
Jul 11, 2006	18.24	18.47	18.19	18.45	415,192	+0.27(+1.46%)
Jul 10, 2006	18.15	18.29	18.14	18.19	356,906	+0.04(+0.22%)
Jul 07, 2006	18.29	18.46	18.07	18.15	1,326,820	+0.04(+0.19%)
Jul 06, 2006	18.21	18.31	17.93	18.11	770,701	-0.21(-1.12%)
Jul 05, 2006	18.52	18.53	18.19	18.32	362,694	-0.32(-1.72%)
Jul 03, 2006	18.75	18.75	18.48	18.64	186,836	-0.01(-0.05%)
Jun 30, 2006	18.79	18.79	18.25	18.65	397,227	-0.02(-0.08%)
Jun 29, 2006	18.25	18.66	18.25	18.66	413,795	+0.54(+2.96%)
Jun 28, 2006	18.10	18.21	17.87	18.13	205,600	+0.08(+0.44%)
Jun 27, 2006	18.32	18.52	17.98	18.05	210,390	-0.22(-1.21%)
Jun 26, 2006	18.05	18.38	18.05	18.27	331,355	+0.20(+1.11%)
Jun 23, 2006	18.14	18.33	17.79	18.07	245,522	-0.11(-0.58%)
Jun 22, 2006	18.31	18.32	18.07	18.17	316,983	-0.10(-0.55%)
Jun 21, 2006	18.31	18.44	18.19	18.27	505,617	-0.07(-0.36%)
Jun 20, 2006	18.32	18.52	18.29	18.34	284,247	+0.03(+0.14%)
Jun 19, 2006	18.59	18.60	18.28	18.31	231,949	-0.23(-1.22%)
Jun 16, 2006	18.67	18.71	18.28	18.54	760,920	-0.08(-0.40%)
Jun 15, 2006	18.07	18.70	17.94	18.61	340,537	+0.56(+3.11%)
Jun 14, 2006	18.25	18.36	17.78	18.05	996,662	-0.16(-0.85%)
Jun 13, 2006	18.18	18.52	18.13	18.21	341,536	-0.00(-0.03%)
Jun 12, 2006	18.47	18.47	18.16	18.21	310,396	-0.16(-0.85%)
Jun 09, 2006	18.41	18.58	18.27	18.37	269,276	-0.03(-0.16%)
Jun 08, 2006	18.60	18.68	18.13	18.40	1,079,501	-0.31(-1.66%)
Jun 07, 2006	17.79	18.99	17.79	18.71	259,495	-0.01(-0.03%)
Jun 06, 2006	18.55	18.73	18.37	18.71	210,590	+0.23(+1.25%)
Jun 05, 2006	19.02	19.02	18.48	18.48	355,508	-0.52(-2.74%)
Jun 02, 2006	19.01	19.01	18.81	19.00	346,127	+0.09(+0.48%)
Jun 01, 2006	18.49	18.93	18.49	18.91	228,356	+0.45(+2.41%)
May 31, 2006	18.37	18.67	18.33	18.47	411,400	+0.07(+0.38%)
May 30, 2006	18.88	18.88	18.38	18.40	327,363	-0.52(-2.73%)
May 26, 2006	18.83	18.97	18.77	18.91	216,978	+0.15(+0.77%)
May 25, 2006	18.60	18.77	18.32	18.77	674,888	+0.27(+1.44%)
May 24, 2006	18.27	18.63	18.16	18.50	294,826	+0.28(+1.54%)
May 23, 2006	18.46	18.63	18.22	18.22	199,013	-0.13(-0.68%)
May 22, 2006	18.20	18.59	18.10	18.35	169,869	-0.09(-0.46%)
May 19, 2006	18.21	18.60	18.06	18.43	279,656	+0.21(+1.13%)
May 18, 2006	18.59	18.67	18.21	18.23	206,199	-0.28(-1.52%)
May 17, 2006	18.54	18.64	18.34	18.51	262,489	-0.13(-0.70%)
May 16, 2006	18.16	18.73	18.11	18.64	369,481	+0.45(+2.45%)
May 15, 2006	18.06	18.31	17.90	18.19	380,460	+0.00(+0.03%)
May 12, 2006	18.54	18.54	18.10	18.19	295,026	-0.41(-2.21%)
May 11, 2006	18.81	18.81	18.43	18.60	246,121	-0.27(-1.43%)
May 10, 2006	18.93	19.02	18.74	18.87	173,462	-0.19(-1.00%)
May 09, 2006	19.23	19.33	18.97	19.06	132,143	-0.19(-0.96%)
May 08, 2006	19.14	19.31	19.03	19.24	202,206	+0.22(+1.16%)
May 05, 2006	19.11	19.26	19.02	19.02	204,602	-0.02(-0.08%)
May 04, 2006	18.88	19.07	18.80	19.04	162,683	+0.10(+0.53%)
May 03, 2006	18.91	19.00	18.78	18.94	160,288	+0.10(+0.50%)
May 02, 2006	18.70	19.05	18.68	18.84	1,192,282	+0.21(+1.13%)
May 01, 2006	19.17	19.27	18.59	18.63	512,803	-0.44(-2.31%)
Apr 28, 2006	18.92	19.14	18.80	19.07	750,341	+0.12(+0.63%)
Apr 27, 2006	18.64	19.09	18.46	18.95	362,495	+0.22(+1.18%)
Apr 26, 2006	18.86	19.09	18.72	18.73	246,720	-0.08(-0.40%)
Apr 25, 2006	18.86	18.90	18.69	18.81	420,582	+0.03(+0.13%)
Apr 24, 2006	18.81	18.83	18.54	18.78	496,035	+0.09(+0.46%)
Apr 21, 2006	18.69	18.74	18.55	18.70	247,319	+0.27(+1.44%)
Apr 20, 2006	18.55	18.56	18.36	18.43	161,885	-0.09(-0.46%)
Apr 19, 2006	18.57	18.64	18.41	18.52	386,049	-0.09(-0.46%)
Apr 18, 2006	18.31	18.67	18.36	18.60	388,844	+0.29(+1.59%)
Apr 17, 2006	18.43	18.45	18.21	18.31	267,280	-0.14(-0.76%)
Apr 13, 2006	18.55	18.64	18.37	18.45	180,848	-0.10(-0.51%)
Apr 12, 2006	18.42	18.56	18.39	18.55	333,152	+0.11(+0.60%)
Apr 11, 2006	18.58	18.60	18.31	18.44	469,287	-0.02(-0.14%)
Apr 10, 2006	18.51	18.64	18.40	18.46	384,452	-0.02(-0.11%)
Apr 07, 2006	18.62	18.64	18.36	18.48	983,488	-0.06(-0.32%)
Apr 06, 2006	18.84	18.88	18.53	18.54	577,277	-0.24(-1.25%)
Apr 05, 2006	18.44	18.81	18.44	18.78	690,058	+0.37(+1.99%)
Apr 04, 2006	18.41	18.47	18.32	18.41	600,432	+0.06(+0.33%)
Apr 03, 2006	18.47	18.54	18.30	18.35	378,065	-0.07(-0.38%)
Mar 31, 2006	18.39	18.59	18.35	18.42	847,352	+0.11(+0.60%)
Mar 30, 2006	18.21	18.39	18.05	18.31	930,590	+0.14(+0.74%)
Mar 29, 2006	18.20	18.25	18.08	18.18	315,386	+0.06(+0.30%)
Mar 28, 2006	18.41	18.41	18.09	18.12	611,012	-0.26(-1.39%)
Mar 27, 2006	18.24	18.40	18.19	18.38	599,035	+0.09(+0.49%)
Mar 24, 2006	18.21	18.39	18.18	18.29	299,417	+0.10(+0.55%)
Mar 23, 2006	18.31	18.44	18.11	18.19	519,190	-0.08(-0.44%)
Mar 22, 2006	18.16	18.42	18.16	18.27	380,859	+0.09(+0.47%)
Mar 21, 2006	18.44	18.49	18.17	18.18	678,481	-0.26(-1.39%)
Mar 20, 2006	18.52	18.52	18.34	18.44	498,031	+0.05(+0.27%)
Mar 17, 2006	18.33	18.51	18.31	18.39	1,691,312	+0.06(+0.33%)
Mar 16, 2006	18.41	18.51	18.31	18.33	2,479,978	-0.04(-0.19%)
Mar 15, 2006	19.35	19.35	18.14	18.36	2,506,726	-1.43(-7.22%)
Mar 14, 2006	19.61	19.89	19.58	19.79	212,586	+0.27(+1.39%)
Mar 13, 2006	19.47	20.09	19.44	19.52	221,170	+0.03(+0.13%)
Mar 10, 2006	19.56	19.71	19.38	19.49	237,937	+0.02(+0.08%)
Mar 09, 2006	19.69	20.05	19.39	19.48	275,264	-0.12(-0.59%)
Mar 08, 2006	19.04	19.69	18.95	19.59	533,562	+0.49(+2.57%)
Mar 07, 2006	19.37	19.37	18.97	19.10	298,819	-0.38(-1.95%)
Mar 06, 2006	19.78	19.78	19.35	19.48	225,960	-0.28(-1.39%)
Mar 03, 2006	19.76	19.84	19.54	19.76	327,363	+0.02(+0.10%)
Mar 02, 2006	20.27	20.27	19.56	19.74	526,975	-0.49(-2.43%)
Mar 01, 2006	20.29	20.36	20.09	20.23	386,249	-0.15(-0.71%)
Feb 28, 2006	20.96	20.99	20.20	20.37	318,181	-0.58(-2.77%)
Feb 27, 2006	21.22	21.36	20.91	20.96	215,181	-0.21(-0.97%)
Feb 24, 2006	21.62	21.62	21.05	21.16	278,059	-0.53(-2.43%)
Feb 23, 2006	21.37	21.84	21.20	21.69	357,305	+0.43(+2.00%)
Feb 22, 2006	21.02	21.26	21.02	21.26	277,061	+0.23(+1.10%)
Feb 21, 2006	21.58	21.58	20.85	21.03	361,098	-0.43(-1.98%)
Feb 17, 2006	21.78	21.78	21.13	21.46	214,183	-0.17(-0.79%)
Feb 16, 2006	21.81	21.83	21.40	21.63	224,363	-0.10(-0.46%)
Feb 15, 2006	21.54	21.74	21.38	21.73	323,171	+0.21(+0.98%)
Feb 14, 2006	21.44	21.76	21.23	21.52	416,190	+0.00(+0.02%)
Feb 13, 2006	22.54	22.54	21.51	21.51	634,766	-1.00(-4.45%)
Feb 10, 2006	23.09	23.26	22.22	22.51	366,088	-0.50(-2.18%)
Feb 09, 2006	23.22	23.51	23.00	23.01	266,681	-0.28(-1.20%)
Feb 08, 2006	23.27	23.45	23.04	23.30	214,582	-0.00(-0.02%)
Feb 07, 2006	23.59	23.70	23.25	23.30	225,561	-0.24(-1.02%)
Feb 06, 2006	23.37	23.57	23.05	23.54	183,044	+0.18(+0.77%)
Feb 03, 2006	23.35	23.58	23.21	23.36	254,505	-0.04(-0.15%)
Feb 02, 2006	23.80	23.94	23.34	23.40	305,007	-0.49(-2.03%)
Feb 01, 2006	23.62	23.94	23.62	23.88	278,658	+0.21(+0.89%)
Jan 31, 2006	23.70	24.04	23.64	23.67	361,297	-0.12(-0.48%)
Jan 30, 2006	24.22	24.25	23.72	23.79	150,108	-0.37(-1.51%)
Jan 27, 2006	23.92	24.34	23.85	24.15	374,272	+0.24(+0.98%)
Jan 26, 2006	23.67	23.92	23.65	23.92	325,167	+0.28(+1.17%)
Jan 25, 2006	23.40	23.64	23.35	23.64	350,917	+0.25(+1.07%)
Jan 24, 2006	23.06	23.39	23.05	23.39	271,671	+0.39(+1.68%)
Jan 23, 2006	22.81	23.02	22.81	23.00	224,563	+0.20(+0.86%)
Jan 20, 2006	22.94	22.94	22.70	22.81	333,551	+0.27(+1.20%)
Jan 19, 2006	22.29	22.67	22.25	22.54	342,733	+0.30(+1.33%)
Jan 18, 2006	22.06	22.30	22.02	22.24	234,943	+0.19(+0.86%)
Jan 17, 2006	22.07	22.10	22.00	22.05	377,665	-0.03(-0.14%)
Jan 13, 2006	22.03	22.19	21.98	22.08	205,400	+0.05(+0.23%)
Jan 12, 2006	22.07	22.13	21.97	22.03	312,392	-0.03(-0.11%)
Jan 11, 2006	22.00	22.06	21.94	22.06	173,462	+0.04(+0.18%)
Jan 10, 2006	21.97	22.10	21.92	22.02	207,995	+0.00(+0.00%)
Jan 09, 2006	22.08	22.15	21.97	22.02	192,825	-0.06(-0.27%)
Jan 06, 2006	21.94	22.11	21.92	22.08	261,890	+0.23(+1.05%)
Jan 05, 2006	21.79	22.10	21.73	21.85	137,133	-0.20(-0.89%)
Jan 04, 2006	21.76	22.10	21.76	22.04	283,249	+0.35(+1.59%)
Jan 03, 2006	21.79	21.97	21.36	21.70	361,696	-0.03(-0.12%)
Dec 30, 2005	21.55	21.79	21.39	21.72	148,710	+0.06(+0.25%)
Dec 29, 2005	21.74	21.83	21.64	21.67	114,976	-0.14(-0.64%)
Dec 28, 2005	21.66	21.83	21.61	21.81	91,422	+0.15(+0.67%)
Dec 27, 2005	21.99	22.17	21.64	21.66	161,685	-0.38(-1.71%)
Dec 23, 2005	21.93	22.23	21.65	22.04	180,449	+0.16(+0.71%)
Dec 22, 2005	21.64	21.89	21.51	21.88	132,542	+0.24(+1.09%)
Dec 21, 2005	21.48	21.99	21.48	21.65	112,181	+0.12(+0.54%)
Dec 20, 2005	21.62	21.84	21.46	21.53	158,691	-0.13(-0.58%)
Dec 19, 2005	21.73	21.78	21.59	21.66	202,206	-0.20(-0.89%)
Dec 16, 2005	21.75	21.91	21.51	21.85	614,804	+0.10(+0.44%)
Dec 15, 2005	22.00	22.11	21.63	21.76	338,541	-0.21(-0.96%)
Dec 14, 2005	21.62	22.05	21.51	21.97	232,547	+0.35(+1.60%)
Dec 13, 2005	21.44	21.67	21.42	21.62	174,860	+0.13(+0.58%)
Dec 12, 2005	21.54	21.58	21.09	21.50	273,069	+0.00(+0.02%)
Dec 09, 2005	21.04	21.49	21.02	21.49	165,079	+0.53(+2.53%)
Dec 08, 2005	21.09	21.32	20.89	20.96	176,257	-0.16(-0.76%)
Dec 07, 2005	20.97	21.18	20.92	21.12	276,861	+0.20(+0.96%)
Dec 06, 2005	20.70	21.08	20.64	20.92	234,743	+0.34(+1.66%)
Dec 05, 2005	20.74	20.74	20.27	20.58	228,954	-0.21(-1.01%)
Dec 02, 2005	20.84	20.95	20.36	20.79	231,350	-0.16(-0.77%)
Dec 01, 2005	20.44	20.98	20.42	20.95	408,605	+0.72(+3.57%)
Nov 30, 2005	20.57	20.64	20.17	20.23	243,326	-0.27(-1.32%)
Nov 29, 2005	20.14	20.79	20.14	20.50	542,146	+0.46(+2.27%)
Nov 28, 2005	20.04	20.14	19.90	20.04	256,501	-0.06(-0.30%)
Nov 25, 2005	20.09	20.16	20.04	20.10	83,238	-0.02(-0.07%)
Nov 23, 2005	19.81	20.21	19.81	20.12	252,509	+0.34(+1.70%)
Nov 22, 2005	19.79	19.83	19.54	19.78	120,565	+0.07(+0.36%)
Nov 21, 2005	19.55	19.78	19.43	19.71	146,714	+0.23(+1.18%)
Nov 18, 2005	19.39	19.52	19.23	19.48	419,783	+0.20(+1.04%)
Nov 17, 2005	19.29	19.36	19.14	19.28	275,464	-0.05(-0.23%)
Nov 16, 2005	19.06	19.34	18.89	19.33	332,154	+0.27(+1.42%)
Nov 15, 2005	19.42	19.45	18.99	19.06	199,811	-0.37(-1.88%)
Nov 14, 2005	19.41	19.42	19.19	19.42	211,788	+0.27(+1.39%)
Nov 11, 2005	19.36	19.42	19.05	19.16	150,906	-0.22(-1.14%)
Nov 10, 2005	18.92	19.39	18.74	19.38	370,280	+0.55(+2.93%)
Nov 09, 2005	18.37	18.90	18.37	18.83	429,365	+0.55(+2.99%)
Nov 08, 2005	18.41	18.52	18.17	18.28	212,387	-0.19(-1.03%)
Nov 07, 2005	18.16	18.69	18.16	18.47	345,328	+0.28(+1.54%)
Nov 04, 2005	18.34	18.49	18.08	18.19	410,801	-0.19(-1.01%)
Nov 03, 2005	18.59	18.68	18.26	18.38	604,824	-0.09(-0.46%)
Nov 02, 2005	18.47	18.61	18.46	18.46	338,342	+0.05(+0.27%)
Nov 01, 2005	18.71	18.76	18.40	18.41	463,498	-0.35(-1.84%)
Oct 31, 2005	18.74	19.12	18.62	18.76	654,527	+0.12(+0.62%)
Oct 28, 2005	19.01	19.11	18.63	18.64	370,679	-0.30(-1.56%)
Oct 27, 2005	19.01	19.05	18.77	18.94	302,611	+0.02(+0.13%)
Oct 26, 2005	19.60	19.69	18.88	18.91	399,423	-0.82(-4.14%)
Oct 25, 2005	19.84	19.84	19.19	19.73	280,255	-0.13(-0.66%)
Oct 24, 2005	19.20	19.86	19.20	19.86	168,871	+0.76(+3.96%)
Oct 21, 2005	19.21	19.52	19.08	19.10	185,639	-0.08(-0.42%)
Oct 20, 2005	19.34	19.46	19.08	19.18	286,243	-0.26(-1.31%)
Oct 19, 2005	18.97	19.44	18.85	19.44	219,173	+0.37(+1.92%)
Oct 18, 2005	19.17	19.26	18.97	19.07	125,755	-0.26(-1.32%)
Oct 17, 2005	18.98	19.66	18.87	19.33	196,617	+0.28(+1.45%)
Oct 14, 2005	18.73	19.06	18.46	19.05	167,674	+0.45(+2.42%)
Oct 13, 2005	18.74	18.74	18.30	18.60	180,648	-0.19(-0.99%)
Oct 12, 2005	19.02	19.17	18.40	18.79	218,375	-0.23(-1.21%)
Oct 11, 2005	19.51	19.64	19.01	19.02	168,073	-0.55(-2.79%)
Oct 10, 2005	19.44	19.87	19.24	19.56	265,084	+0.25(+1.30%)
Oct 07, 2005	19.28	19.38	19.06	19.31	160,088	+0.04(+0.18%)
Oct 06, 2005	19.17	19.53	19.04	19.28	212,985	+0.11(+0.55%)
Oct 05, 2005	19.47	19.58	19.08	19.17	273,069	-0.43(-2.17%)
Oct 04, 2005	19.68	19.97	19.48	19.60	152,503	-0.09(-0.43%)
Oct 03, 2005	19.57	19.81	19.55	19.68	189,830	+0.23(+1.18%)
Sep 30, 2005	19.69	19.76	19.39	19.45	183,243	-0.34(-1.70%)
Sep 29, 2005	19.61	19.79	19.39	19.79	208,594	+0.22(+1.13%)
Sep 28, 2005	19.79	19.89	19.44	19.57	216,778	-0.14(-0.69%)
Sep 27, 2005	19.79	19.79	19.25	19.70	242,328	-0.18(-0.91%)
Sep 26, 2005	20.00	20.29	19.64	19.88	160,687	-0.01(-0.08%)
Sep 23, 2005	19.90	20.09	19.66	19.90	95,813	+0.17(+0.86%)
Sep 22, 2005	19.62	19.97	19.49	19.73	127,751	-0.07(-0.35%)
Sep 21, 2005	19.96	20.01	19.57	19.80	271,871	-0.30(-1.47%)
Sep 20, 2005	19.96	20.62	19.91	20.09	183,642	+0.14(+0.68%)
Sep 19, 2005	20.74	20.82	19.90	19.96	259,295	-0.86(-4.14%)
Sep 16, 2005	20.39	20.94	20.39	20.82	427,968	+0.51(+2.52%)
Sep 15, 2005	20.32	20.43	20.21	20.31	136,534	-0.07(-0.34%)
Sep 14, 2005	20.64	20.76	20.31	20.38	186,836	-0.13(-0.64%)
Sep 13, 2005	20.82	20.82	20.42	20.51	115,575	-0.43(-2.06%)
Sep 12, 2005	20.84	21.06	20.71	20.94	138,530	-0.08(-0.36%)
Sep 09, 2005	20.82	21.16	20.82	21.02	102,600	+0.10(+0.46%)
Sep 08, 2005	20.81	21.05	20.76	20.92	119,966	-0.01(-0.05%)
Sep 07, 2005	20.84	20.94	20.70	20.93	133,141	+0.00(+0.02%)
Sep 06, 2005	20.68	21.09	20.66	20.93	131,743	+0.24(+1.14%)
Sep 02, 2005	20.69	20.84	20.55	20.69	204,402	-0.07(-0.34%)