Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2005	24.99	27.04	24.81	26.65	344,705	+1.85(+7.44%)
Aug 30, 2005	25.18	25.32	24.50	24.81	212,875	+0.09(+0.35%)
Aug 29, 2005	24.89	24.89	24.48	24.72	296,826	+0.74(+3.08%)
Aug 26, 2005	24.19	24.44	23.70	23.98	86,951	-0.20(-0.82%)
Aug 25, 2005	24.46	24.61	23.95	24.18	143,872	-0.20(-0.81%)
Aug 24, 2005	24.65	25.08	24.14	24.38	124,326	-0.34(-1.39%)
Aug 23, 2005	24.65	25.73	24.29	24.72	290,358	+0.06(+0.24%)
Aug 22, 2005	24.46	25.02	24.10	24.66	239,054	+0.21(+0.84%)
Aug 19, 2005	23.96	24.45	23.54	24.45	120,139	+0.41(+1.71%)
Aug 18, 2005	23.88	24.42	23.27	24.04	91,754	+0.15(+0.61%)
Aug 17, 2005	23.98	24.25	23.63	23.90	81,835	-0.15(-0.61%)
Aug 16, 2005	24.26	24.26	23.78	24.04	129,191	-0.12(-0.50%)
Aug 15, 2005	24.23	24.50	23.66	24.16	101,173	-0.13(-0.53%)
Aug 12, 2005	24.42	24.71	23.92	24.29	135,064	-0.09(-0.35%)
Aug 11, 2005	24.43	24.53	23.94	24.38	123,992	-0.07(-0.28%)
Aug 10, 2005	24.40	25.31	23.91	24.44	451,753	+0.15(+0.64%)
Aug 09, 2005	24.04	24.38	23.41	24.29	241,282	+0.22(+0.93%)
Aug 08, 2005	23.29	24.21	22.83	24.07	130,928	+0.86(+3.70%)
Aug 05, 2005	24.03	24.03	22.77	23.21	65,952	-0.82(-3.43%)
Aug 04, 2005	24.50	24.50	22.62	24.03	165,685	-0.41(-1.69%)
Aug 03, 2005	24.89	24.89	24.34	24.44	87,701	-0.45(-1.79%)
Aug 02, 2005	24.94	25.02	24.72	24.89	108,183	+0.00(+0.00%)
Aug 01, 2005	24.81	25.32	24.70	24.89	253,606	+0.01(+0.03%)
Jul 29, 2005	24.20	24.99	24.02	24.88	189,128	+0.65(+2.69%)
Jul 28, 2005	23.91	24.25	23.82	24.23	88,316	+0.27(+1.15%)
Jul 27, 2005	23.91	24.03	23.73	23.96	159,296	+0.04(+0.18%)
Jul 26, 2005	23.12	24.25	23.12	23.91	313,608	+0.82(+3.57%)
Jul 25, 2005	23.08	23.77	22.90	23.09	88,740	+0.01(+0.04%)
Jul 22, 2005	23.17	23.30	22.26	23.08	186,018	-0.27(-1.18%)
Jul 21, 2005	21.46	23.99	21.41	23.35	768,820	+1.78(+8.23%)
Jul 20, 2005	19.34	21.70	19.34	21.58	927,423	+2.34(+12.18%)
Jul 19, 2005	18.69	20.02	18.68	19.23	302,510	+0.55(+2.94%)
Jul 18, 2005	18.68	18.82	18.49	18.69	37,499	+0.01(+0.05%)
Jul 15, 2005	18.54	18.75	18.13	18.68	89,776	+0.00(+0.00%)
Jul 14, 2005	19.36	19.39	18.53	18.68	106,095	-0.52(-2.73%)
Jul 13, 2005	19.11	19.23	18.95	19.20	97,237	+0.09(+0.45%)
Jul 12, 2005	19.11	19.56	18.96	19.11	98,725	-0.03(-0.13%)
Jul 11, 2005	18.94	19.23	18.94	19.14	132,021	+0.00(+0.00%)
Jul 08, 2005	18.88	19.33	18.69	19.14	111,578	+0.27(+1.46%)
Jul 07, 2005	18.72	18.88	18.52	18.87	54,374	-0.41(-2.14%)
Jul 06, 2005	19.65	19.66	19.16	19.28	65,806	-0.39(-1.96%)
Jul 05, 2005	19.49	19.78	19.19	19.66	96,002	+0.22(+1.15%)
Jul 01, 2005	19.95	19.95	19.15	19.44	77,943	-0.46(-2.33%)
Jun 30, 2005	20.11	20.38	19.66	19.90	132,051	-0.14(-0.69%)
Jun 29, 2005	19.99	20.30	19.70	20.04	158,338	+0.06(+0.30%)
Jun 28, 2005	19.34	20.05	19.30	19.98	113,475	+0.59(+3.05%)
Jun 27, 2005	19.49	19.77	18.93	19.39	97,996	-0.13(-0.66%)
Jun 24, 2005	20.39	20.45	19.52	19.52	331,002	-0.87(-4.25%)
Jun 23, 2005	20.43	20.57	20.38	20.38	125,752	-0.05(-0.25%)
Jun 22, 2005	20.43	20.58	20.38	20.44	101,634	+0.04(+0.21%)
Jun 21, 2005	20.30	20.53	20.30	20.39	101,696	-0.01(-0.04%)
Jun 20, 2005	20.34	20.60	20.20	20.40	97,096	+0.11(+0.55%)
Jun 17, 2005	20.80	20.80	20.20	20.29	126,641	-0.36(-1.75%)
Jun 16, 2005	20.34	20.67	20.15	20.65	290,836	+0.48(+2.38%)
Jun 15, 2005	20.36	20.52	19.80	20.17	124,870	-0.15(-0.72%)
Jun 14, 2005	20.93	21.84	20.28	20.32	184,927	-0.32(-1.54%)
Jun 13, 2005	20.10	20.63	20.08	20.63	84,470	+0.42(+2.08%)
Jun 10, 2005	20.23	20.41	20.13	20.21	75,815	+0.21(+1.07%)
Jun 09, 2005	19.77	20.36	19.77	20.00	74,548	+0.21(+1.08%)
Jun 08, 2005	20.05	20.20	19.78	19.78	64,494	-0.30(-1.50%)
Jun 07, 2005	19.60	20.30	19.56	20.08	176,481	+0.54(+2.77%)
Jun 06, 2005	19.28	19.63	19.11	19.54	79,854	+0.24(+1.24%)
Jun 03, 2005	19.66	19.70	18.98	19.30	89,005	-0.33(-1.66%)
Jun 02, 2005	19.02	19.65	18.99	19.63	132,823	+0.53(+2.79%)
Jun 01, 2005	18.81	19.10	18.24	19.10	137,481	+0.27(+1.46%)
May 31, 2005	17.88	19.04	17.88	18.82	141,339	+1.03(+5.79%)
May 27, 2005	17.48	17.91	17.39	17.79	65,305	+0.39(+2.22%)
May 26, 2005	17.08	17.42	16.66	17.41	151,629	+0.37(+2.17%)
May 25, 2005	17.17	17.42	16.95	17.04	95,303	-0.27(-1.54%)
May 24, 2005	18.05	18.05	17.15	17.30	160,781	-0.47(-2.66%)
May 23, 2005	18.12	18.26	17.78	17.78	88,238	-0.39(-2.17%)
May 20, 2005	17.84	18.25	17.42	18.17	72,175	+0.33(+1.88%)
May 19, 2005	18.59	18.61	17.72	17.84	118,291	-0.75(-4.02%)
May 18, 2005	18.10	18.60	17.82	18.58	115,925	+0.52(+2.90%)
May 17, 2005	18.71	18.77	17.48	18.06	191,969	-0.78(-4.15%)
May 16, 2005	18.45	18.99	18.32	18.84	46,840	+0.41(+2.24%)
May 13, 2005	19.06	19.18	18.19	18.43	62,490	-0.47(-2.50%)
May 12, 2005	19.29	19.45	18.69	18.90	124,135	-0.46(-2.39%)
May 11, 2005	19.37	19.60	18.97	19.36	151,982	+0.12(+0.62%)
May 10, 2005	18.90	19.36	18.81	19.24	75,497	+0.07(+0.36%)
May 09, 2005	18.96	19.17	18.79	19.17	64,095	+0.15(+0.81%)
May 06, 2005	19.25	19.25	18.65	19.02	56,608	-0.07(-0.36%)
May 05, 2005	19.60	19.60	18.69	19.09	154,606	-0.49(-2.50%)
May 04, 2005	19.70	19.70	19.22	19.58	90,182	+0.05(+0.26%)
May 03, 2005	19.79	19.79	19.40	19.53	98,152	-0.21(-1.04%)
May 02, 2005	19.91	20.00	19.49	19.73	155,839	-0.27(-1.33%)
Apr 29, 2005	19.96	20.08	19.18	20.00	146,796	+0.11(+0.56%)
Apr 28, 2005	20.30	20.65	19.89	19.89	269,854	-0.51(-2.48%)
Apr 27, 2005	19.74	20.77	19.62	20.39	225,204	+0.57(+2.86%)
Apr 26, 2005	20.54	20.54	19.05	19.83	368,766	-0.58(-2.84%)
Apr 25, 2005	20.00	21.03	20.00	20.41	178,406	+0.45(+2.26%)
Apr 22, 2005	19.82	20.15	19.12	19.96	250,403	+0.11(+0.56%)
Apr 21, 2005	19.32	19.94	18.93	19.84	218,601	+0.55(+2.85%)
Apr 20, 2005	18.92	19.85	17.97	19.29	378,894	+0.33(+1.72%)
Apr 19, 2005	17.53	19.12	17.53	18.97	176,825	+1.25(+7.07%)
Apr 18, 2005	18.02	18.02	16.83	17.72	211,274	-0.41(-2.27%)
Apr 15, 2005	18.75	18.85	18.02	18.13	88,523	-0.50(-2.67%)
Apr 14, 2005	19.94	20.03	18.50	18.63	166,636	-1.12(-5.65%)
Apr 13, 2005	19.84	20.12	19.66	19.74	70,024	-0.09(-0.43%)
Apr 12, 2005	19.58	19.95	19.58	19.83	114,425	+0.10(+0.52%)
Apr 11, 2005	19.81	20.14	19.58	19.72	110,457	+0.11(+0.57%)
Apr 08, 2005	19.70	20.19	19.59	19.61	77,234	-0.24(-1.21%)
Apr 07, 2005	19.82	19.85	19.55	19.85	101,754	+0.17(+0.87%)
Apr 06, 2005	19.29	19.80	19.29	19.68	158,123	+0.37(+1.91%)
Apr 05, 2005	19.32	19.71	18.87	19.31	136,586	+0.12(+0.65%)
Apr 04, 2005	18.70	19.29	18.61	19.19	70,179	+0.36(+1.94%)
Apr 01, 2005	18.77	18.83	18.70	18.82	74,457	-0.10(-0.54%)
Mar 31, 2005	19.18	19.18	18.71	18.93	191,875	-0.09(-0.50%)
Mar 30, 2005	18.93	19.22	18.87	19.02	155,504	+0.28(+1.51%)
Mar 29, 2005	18.75	18.93	18.67	18.74	151,823	+0.07(+0.37%)
Mar 28, 2005	18.88	18.97	18.66	18.67	255,460	-0.07(-0.37%)
Mar 24, 2005	18.56	18.97	18.54	18.74	116,822	+0.07(+0.37%)
Mar 23, 2005	18.54	18.95	18.53	18.67	244,864	+0.04(+0.23%)
Mar 22, 2005	18.69	18.75	18.53	18.63	136,058	-0.02(-0.09%)
Mar 21, 2005	18.81	18.84	18.57	18.64	114,322	+0.09(+0.46%)
Mar 18, 2005	18.24	18.97	18.23	18.56	243,527	-0.02(-0.09%)
Mar 17, 2005	18.58	18.97	18.53	18.57	246,469	-0.15(-0.82%)
Mar 16, 2005	18.02	18.88	17.90	18.73	292,017	+0.48(+2.64%)
Mar 15, 2005	16.52	18.39	16.52	18.25	605,376	+2.36(+14.85%)
Mar 14, 2005	15.72	16.01	15.72	15.89	125,756	+0.21(+1.31%)
Mar 11, 2005	15.83	16.03	15.45	15.68	174,071	-0.20(-1.24%)
Mar 10, 2005	16.41	16.41	15.87	15.88	95,870	-0.34(-2.12%)
Mar 09, 2005	16.37	16.57	16.04	16.22	210,971	-0.21(-1.31%)
Mar 08, 2005	16.65	16.80	16.44	16.44	109,353	-0.24(-1.44%)
Mar 07, 2005	16.61	16.92	16.59	16.68	117,864	+0.12(+0.73%)
Mar 04, 2005	17.12	17.12	16.51	16.56	131,525	-0.41(-2.43%)
Mar 03, 2005	17.07	17.22	16.86	16.97	126,714	+0.09(+0.51%)
Mar 02, 2005	16.44	17.52	16.44	16.88	265,551	+0.24(+1.44%)
Mar 01, 2005	15.80	16.65	15.79	16.64	380,478	+0.72(+4.53%)
Feb 28, 2005	15.71	16.02	15.58	15.92	216,323	+0.26(+1.64%)
Feb 25, 2005	15.45	15.72	15.35	15.66	156,086	+0.27(+1.73%)
Feb 24, 2005	15.26	15.45	15.03	15.40	41,015	+0.38(+2.51%)
Feb 23, 2005	15.28	15.41	15.02	15.02	32,060	-0.38(-2.45%)
Feb 22, 2005	15.03	15.55	15.03	15.40	77,226	+0.24(+1.59%)
Feb 18, 2005	15.49	15.49	14.98	15.16	27,871	-0.18(-1.17%)
Feb 17, 2005	15.58	15.58	15.29	15.34	51,807	-0.13(-0.83%)
Feb 16, 2005	15.33	15.54	15.23	15.47	59,554	+0.01(+0.06%)
Feb 15, 2005	15.30	15.54	15.26	15.46	43,203	+0.08(+0.50%)
Feb 14, 2005	15.38	15.47	15.19	15.38	45,152	-0.03(-0.17%)
Feb 11, 2005	15.60	15.60	15.00	15.41	61,879	+0.07(+0.45%)
Feb 10, 2005	15.48	15.48	15.11	15.34	45,301	-0.21(-1.38%)
Feb 09, 2005	15.90	15.90	15.41	15.55	63,108	-0.33(-2.11%)
Feb 08, 2005	15.32	15.97	15.32	15.89	82,146	+0.37(+2.38%)
Feb 07, 2005	15.61	15.63	15.30	15.52	64,938	-0.09(-0.55%)
Feb 04, 2005	15.06	15.61	14.99	15.60	50,393	+0.55(+3.65%)
Feb 03, 2005	14.82	15.06	14.57	15.05	85,663	+0.31(+2.10%)
Feb 02, 2005	15.45	15.45	14.56	14.75	155,002	-0.50(-3.27%)
Feb 01, 2005	14.92	15.39	14.75	15.24	54,220	+0.41(+2.78%)
Jan 31, 2005	14.96	14.96	14.71	14.83	124,667	+0.07(+0.47%)
Jan 28, 2005	14.73	14.88	14.73	14.76	58,672	-0.08(-0.52%)
Jan 27, 2005	14.97	14.97	14.68	14.84	80,551	-0.24(-1.59%)
Jan 26, 2005	14.93	15.08	14.69	15.08	30,201	+0.27(+1.80%)
Jan 25, 2005	14.75	14.93	14.59	14.81	95,312	+0.21(+1.41%)
Jan 24, 2005	14.83	14.83	14.59	14.61	23,983	-0.05(-0.35%)
Jan 21, 2005	14.56	14.81	14.47	14.66	84,942	+0.02(+0.12%)
Jan 20, 2005	14.67	14.83	14.60	14.64	67,070	-0.03(-0.23%)
Jan 19, 2005	14.51	15.10	14.51	14.68	61,976	-0.03(-0.18%)
Jan 18, 2005	14.14	14.70	14.14	14.70	73,718	+0.36(+2.51%)
Jan 14, 2005	14.27	14.39	13.97	14.34	58,745	+0.29(+2.08%)
Jan 13, 2005	13.97	14.19	13.90	14.05	59,339	-0.04(-0.31%)
Jan 12, 2005	13.74	14.14	13.74	14.09	97,803	+0.21(+1.48%)
Jan 11, 2005	14.37	14.37	13.88	13.89	72,865	-0.65(-4.49%)
Jan 10, 2005	14.49	14.69	14.14	14.54	85,068	+0.37(+2.60%)
Jan 07, 2005	14.03	14.61	14.03	14.17	66,743	-0.15(-1.02%)
Jan 06, 2005	14.66	14.66	14.14	14.32	112,985	-0.10(-0.71%)
Jan 05, 2005	14.23	14.71	13.96	14.42	187,186	+0.14(+0.96%)
Jan 04, 2005	14.55	14.80	14.12	14.28	210,048	-0.50(-3.37%)
Jan 03, 2005	14.61	14.81	14.61	14.78	156,770	+0.01(+0.06%)
Dec 31, 2004	14.75	14.87	14.69	14.77	29,476	+0.18(+1.23%)
Dec 30, 2004	14.51	14.78	14.51	14.59	38,913	-0.01(-0.06%)
Dec 29, 2004	14.80	14.82	14.51	14.60	38,680	-0.27(-1.85%)
Dec 28, 2004	14.47	14.99	14.47	14.87	60,817	+0.34(+2.36%)
Dec 27, 2004	14.99	14.99	14.49	14.53	45,321	-0.33(-2.20%)
Dec 23, 2004	14.82	15.00	14.82	14.86	16,311	+0.18(+1.23%)
Dec 22, 2004	14.85	15.07	14.56	14.68	25,864	-0.14(-0.93%)
Dec 21, 2004	14.61	14.81	14.51	14.81	45,671	+0.37(+2.55%)
Dec 20, 2004	15.06	15.06	14.45	14.45	42,525	-0.40(-2.72%)
Dec 17, 2004	14.64	14.87	14.33	14.85	101,128	+0.33(+2.31%)
Dec 16, 2004	14.06	14.76	13.96	14.51	137,712	+0.51(+3.62%)
Dec 15, 2004	14.20	14.29	13.84	14.01	84,468	-0.07(-0.49%)
Dec 14, 2004	13.90	14.33	13.73	14.08	179,888	+0.26(+1.86%)
Dec 13, 2004	13.75	13.96	13.73	13.82	70,487	-0.01(-0.06%)
Dec 10, 2004	13.73	13.93	13.73	13.83	60,118	-0.03(-0.25%)
Dec 09, 2004	13.90	13.95	13.73	13.86	56,273	+0.03(+0.19%)
Dec 08, 2004	13.73	13.85	13.72	13.84	110,915	+0.10(+0.75%)
Dec 07, 2004	13.90	13.98	13.72	13.73	110,333	-0.25(-1.79%)
Dec 06, 2004	14.22	14.35	13.84	13.98	123,731	-0.45(-3.15%)
Dec 03, 2004	14.44	14.49	13.48	14.44	88,080	+0.14(+0.96%)
Dec 02, 2004	14.51	14.53	14.08	14.30	91,808	-0.31(-2.14%)
Dec 01, 2004	14.08	14.63	14.08	14.61	123,964	+0.33(+2.31%)
Nov 30, 2004	14.39	14.52	14.13	14.28	47,651	-0.15(-1.07%)
Nov 29, 2004	14.44	14.59	14.18	14.44	47,884	+0.13(+0.90%)
Nov 26, 2004	14.58	14.59	14.30	14.31	16,544	-0.10(-0.71%)
Nov 24, 2004	14.37	14.51	14.16	14.41	46,370	+0.16(+1.14%)
Nov 23, 2004	14.31	14.36	13.92	14.25	53,244	-0.06(-0.42%)
Nov 22, 2004	13.86	14.33	13.86	14.31	49,981	+0.35(+2.52%)
Nov 19, 2004	13.93	14.06	13.84	13.96	54,059	-0.09(-0.61%)
Nov 18, 2004	14.58	14.58	14.02	14.04	74,798	-0.33(-2.33%)
Nov 17, 2004	14.19	14.54	13.93	14.38	61,516	+0.45(+3.20%)
Nov 16, 2004	14.27	14.28	13.93	13.93	61,516	-0.32(-2.23%)
Nov 15, 2004	14.16	14.25	13.78	14.25	111,148	+0.15(+1.04%)
Nov 12, 2004	14.08	14.24	13.74	14.10	96,002	+0.15(+1.11%)
Nov 11, 2004	13.65	14.06	13.64	13.95	144,236	+0.30(+2.20%)
Nov 10, 2004	12.72	13.87	12.49	13.65	247,462	+0.99(+7.80%)
Nov 09, 2004	12.22	12.69	12.22	12.66	213,326	+0.35(+2.86%)
Nov 08, 2004	12.24	12.50	12.24	12.31	236,511	+0.05(+0.42%)
Nov 05, 2004	12.52	12.82	12.19	12.26	193,170	-0.48(-3.77%)
Nov 04, 2004	12.57	12.78	12.45	12.74	132,819	+0.34(+2.77%)
Nov 03, 2004	12.42	12.57	12.21	12.39	148,780	+0.20(+1.62%)
Nov 02, 2004	12.28	12.52	12.11	12.20	101,245	-0.14(-1.11%)
Nov 01, 2004	12.37	12.65	12.08	12.33	175,344	-0.10(-0.83%)
Oct 29, 2004	12.62	12.62	12.23	12.44	122,915	-0.04(-0.34%)
Oct 28, 2004	12.75	12.75	12.36	12.48	131,071	-0.26(-2.02%)
Oct 27, 2004	12.66	12.74	12.45	12.74	161,130	+0.28(+2.27%)
Oct 26, 2004	12.51	12.72	12.14	12.45	172,431	+0.21(+1.68%)
Oct 25, 2004	12.05	12.48	12.05	12.25	171,150	+0.06(+0.49%)
Oct 22, 2004	12.42	12.60	12.15	12.19	249,443	+0.01(+0.07%)
Oct 21, 2004	12.50	12.56	12.16	12.18	453,565	-0.20(-1.59%)
Oct 20, 2004	14.76	14.76	12.12	12.38	1,076,650	-4.26(-25.59%)
Oct 19, 2004	16.68	17.11	16.63	16.63	138,644	-0.17(-1.02%)
Oct 18, 2004	16.54	17.12	16.54	16.81	152,625	+0.27(+1.61%)
Oct 15, 2004	16.14	16.97	16.13	16.54	133,168	+0.41(+2.55%)
Oct 14, 2004	16.10	16.35	16.08	16.13	55,457	-0.24(-1.47%)
Oct 13, 2004	16.65	16.66	16.32	16.37	130,954	-0.11(-0.68%)
Oct 12, 2004	16.57	16.57	16.08	16.48	126,760	+0.03(+0.21%)
Oct 11, 2004	16.33	16.54	15.98	16.45	159,499	+0.31(+1.91%)
Oct 08, 2004	16.64	16.70	15.82	16.14	130,721	-0.71(-4.23%)
Oct 07, 2004	17.04	17.04	16.70	16.85	107,769	-0.06(-0.36%)
Oct 06, 2004	17.16	17.16	16.85	16.91	110,216	-0.13(-0.76%)
Oct 05, 2004	17.34	17.53	16.74	17.04	384,126	-0.13(-0.75%)
Oct 04, 2004	16.54	17.23	16.54	17.17	643,590	+0.80(+4.88%)
Oct 01, 2004	16.32	16.47	16.22	16.37	168,703	-0.04(-0.26%)
Sep 30, 2004	16.63	16.69	16.34	16.41	164,625	-0.20(-1.19%)
Sep 29, 2004	16.52	16.73	16.10	16.61	283,696	+0.22(+1.36%)
Sep 28, 2004	16.17	16.53	16.17	16.39	271,347	+0.11(+0.69%)
Sep 27, 2004	16.02	16.34	16.02	16.27	174,528	+0.15(+0.96%)
Sep 24, 2004	16.11	16.29	16.08	16.12	66,992	-0.10(-0.63%)
Sep 23, 2004	15.72	16.28	15.72	16.22	110,333	+0.37(+2.33%)
Sep 22, 2004	16.67	16.67	15.75	15.85	126,294	-0.57(-3.45%)
Sep 21, 2004	17.07	17.29	16.30	16.42	283,580	-0.57(-3.34%)
Sep 20, 2004	15.85	17.07	15.85	16.99	193,869	+0.81(+4.99%)
Sep 17, 2004	16.03	16.18	15.73	16.18	90,526	+0.37(+2.33%)
Sep 16, 2004	15.87	15.90	15.62	15.81	73,283	+0.02(+0.11%)
Sep 15, 2004	15.30	15.84	15.30	15.79	65,827	+0.06(+0.38%)
Sep 14, 2004	15.79	15.87	15.56	15.73	59,302	+0.09(+0.60%)
Sep 13, 2004	15.48	15.82	15.45	15.64	45,088	-0.15(-0.92%)
Sep 10, 2004	15.91	15.91	14.85	15.78	130,838	-0.15(-0.97%)
Sep 09, 2004	16.08	16.08	15.79	15.94	170,218	+0.02(+0.11%)
Sep 08, 2004	15.42	15.98	15.33	15.92	84,934	+0.47(+3.06%)
Sep 07, 2004	15.19	15.47	14.82	15.45	66,409	+0.43(+2.86%)
Sep 03, 2004	15.21	15.39	14.95	15.02	62,331	-0.09(-0.57%)
Sep 02, 2004	14.92	15.12	14.82	15.11	79,458	+0.10(+0.69%)