Nuance Communicatns (NQ: NUAN )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	15.95	15.97	15.50	15.80	1,082,596	-0.19(-1.19%)
Aug 28, 2008	15.80	16.06	15.61	15.99	1,389,003	+0.21(+1.33%)
Aug 27, 2008	15.20	15.99	15.15	15.78	2,283,016	+0.33(+2.14%)
Aug 26, 2008	15.22	15.70	15.22	15.45	2,389,767	-0.02(-0.13%)
Aug 25, 2008	15.51	15.64	15.35	15.47	2,805,167	-0.18(-1.15%)
Aug 22, 2008	15.59	15.78	15.50	15.65	2,457,693	+0.05(+0.32%)
Aug 21, 2008	15.32	15.79	15.25	15.60	4,420,066	+0.15(+0.97%)
Aug 20, 2008	15.81	15.85	15.33	15.45	4,810,567	-0.59(-3.68%)
Aug 19, 2008	16.20	16.48	16.00	16.04	1,639,179	-0.29(-1.78%)
Aug 18, 2008	16.59	16.70	16.23	16.33	1,382,603	-0.39(-2.33%)
Aug 15, 2008	16.53	16.86	16.35	16.72	2,530,906	+0.26(+1.58%)
Aug 14, 2008	16.34	16.57	16.18	16.46	2,401,209	+0.10(+0.61%)
Aug 13, 2008	16.10	16.55	16.09	16.36	4,157,957	+0.11(+0.68%)
Aug 12, 2008	17.41	17.49	15.91	16.25	13,467,061	-1.64(-9.17%)
Aug 11, 2008	17.60	17.98	17.40	17.89	4,409,130	+0.19(+1.07%)
Aug 08, 2008	16.60	17.86	16.54	17.70	7,787,543	+1.17(+7.08%)
Aug 07, 2008	16.22	16.72	16.22	16.53	2,428,453	+0.15(+0.92%)
Aug 06, 2008	16.21	16.39	15.94	16.38	3,445,921	+0.18(+1.11%)
Aug 05, 2008	15.31	16.21	15.31	16.20	2,403,311	+0.79(+5.13%)
Aug 04, 2008	15.20	15.65	15.00	15.41	3,671,616	+0.13(+0.85%)
Aug 01, 2008	15.63	15.63	14.91	15.28	3,956,903	-0.24(-1.55%)
Jul 31, 2008	15.70	16.03	15.48	15.52	2,385,806	-0.38(-2.39%)
Jul 30, 2008	15.85	16.03	15.70	15.90	1,882,185	+0.04(+0.25%)
Jul 29, 2008	15.86	16.07	15.56	15.86	2,657,692	+0.10(+0.63%)
Jul 28, 2008	16.10	16.45	15.68	15.76	1,685,562	-0.44(-2.72%)
Jul 25, 2008	15.98	16.35	15.90	16.20	1,496,576	+0.22(+1.38%)
Jul 24, 2008	16.45	16.45	15.97	15.98	1,691,984	-0.55(-3.33%)
Jul 23, 2008	16.57	16.90	16.35	16.53	2,882,478	+0.05(+0.30%)
Jul 22, 2008	16.06	16.49	16.01	16.48	1,652,062	+0.19(+1.17%)
Jul 21, 2008	16.43	16.49	16.11	16.29	2,561,571	-0.13(-0.79%)
Jul 18, 2008	16.27	16.50	15.96	16.42	2,540,178	+0.08(+0.49%)
Jul 17, 2008	16.30	16.50	15.93	16.34	3,150,581	+0.17(+1.05%)
Jul 16, 2008	15.21	16.39	15.01	16.17	7,075,373	+1.15(+7.66%)
Jul 15, 2008	14.92	15.32	13.74	15.02	4,427,099	+0.49(+3.37%)
Jul 14, 2008	14.88	15.03	14.36	14.53	2,435,803	-0.10(-0.68%)
Jul 11, 2008	14.62	14.85	14.20	14.63	2,019,391	-0.16(-1.08%)
Jul 10, 2008	14.84	15.15	14.49	14.79	2,493,595	+0.02(+0.14%)
Jul 09, 2008	15.07	15.18	14.72	14.77	3,429,040	-0.40(-2.64%)
Jul 08, 2008	14.81	15.40	14.40	15.17	3,502,125	+0.45(+3.06%)
Jul 07, 2008	15.01	15.13	14.37	14.72	3,431,639	-0.30(-2.00%)
Jul 04, 2008	14.77	15.28	14.26	15.02	4,623,881	+0.00(+0.00%)
Jul 03, 2008	14.77	15.28	14.26	15.02	4,623,881	+0.26(+1.76%)
Jul 02, 2008	15.19	15.35	14.75	14.76	4,869,485	-0.41(-2.70%)
Jul 01, 2008	15.28	15.50	15.02	15.17	6,159,003	-0.50(-3.19%)
Jun 30, 2008	16.14	16.17	15.58	15.67	5,649,078	-0.40(-2.49%)
Jun 27, 2008	16.00	16.07	15.25	16.07	20,706,332	+0.07(+0.44%)
Jun 26, 2008	16.28	16.42	15.86	16.00	5,126,268	-0.45(-2.74%)
Jun 25, 2008	16.40	16.69	16.30	16.45	3,660,117	+0.06(+0.37%)
Jun 24, 2008	16.62	16.82	16.31	16.39	3,797,651	-0.43(-2.56%)
Jun 23, 2008	17.17	17.17	16.62	16.82	4,171,126	-0.34(-1.98%)
Jun 20, 2008	17.48	17.70	16.89	17.16	5,162,153	-0.46(-2.61%)
Jun 19, 2008	17.00	17.81	17.00	17.62	7,085,124	+1.16(+7.05%)
Jun 18, 2008	16.38	16.57	16.13	16.46	5,261,704	+0.09(+0.55%)
Jun 17, 2008	16.75	16.89	16.34	16.37	2,802,552	-0.38(-2.27%)
Jun 16, 2008	16.65	16.90	16.56	16.75	3,161,284	+0.00(+0.00%)
Jun 13, 2008	16.74	16.84	16.55	16.75	3,983,723	+0.12(+0.72%)
Jun 12, 2008	16.20	16.92	16.20	16.63	5,140,234	+0.67(+4.20%)
Jun 11, 2008	16.71	16.77	15.88	15.96	7,636,486	-0.73(-4.37%)
Jun 10, 2008	16.96	17.52	16.61	16.69	7,379,186	-0.86(-4.90%)
Jun 09, 2008	18.01	18.09	17.28	17.55	3,844,736	-0.46(-2.55%)
Jun 06, 2008	18.11	18.62	17.98	18.01	6,223,743	-0.25(-1.37%)
Jun 05, 2008	18.23	18.28	17.65	18.26	7,958,833	-0.54(-2.87%)
Jun 04, 2008	18.67	18.93	18.53	18.80	2,423,555	+0.07(+0.37%)
Jun 03, 2008	18.99	19.25	18.52	18.73	2,230,000	-0.22(-1.16%)
Jun 02, 2008	19.64	19.69	18.84	18.95	3,127,136	-0.77(-3.90%)
May 30, 2008	20.00	20.03	19.53	19.72	5,727,385	-0.26(-1.30%)
May 29, 2008	19.24	20.04	19.24	19.98	2,781,016	+0.65(+3.36%)
May 28, 2008	18.83	19.38	18.81	19.33	2,814,938	+0.50(+2.66%)
May 27, 2008	18.67	19.01	18.66	18.83	3,281,176	+0.16(+0.86%)
May 26, 2008	18.90	19.00	18.67	18.67	2,480,256	+0.00(+0.00%)
May 23, 2008	18.90	19.00	18.67	18.67	2,480,256	-0.35(-1.84%)
May 22, 2008	19.28	19.38	18.92	19.02	3,162,133	-0.23(-1.19%)
May 21, 2008	19.76	19.97	19.16	19.25	2,391,766	-0.50(-2.53%)
May 20, 2008	19.50	19.91	19.50	19.75	2,932,240	+0.17(+0.87%)
May 19, 2008	19.55	20.02	19.40	19.58	4,035,314	-0.21(-1.06%)
May 16, 2008	19.98	20.02	19.50	19.79	3,068,602	-0.08(-0.40%)
May 15, 2008	19.74	20.10	19.44	19.87	4,726,805	+0.13(+0.66%)
May 14, 2008	19.74	20.08	19.70	19.74	3,480,555	+0.04(+0.20%)
May 13, 2008	19.79	19.92	19.02	19.70	9,382,988	-1.31(-6.24%)
May 12, 2008	20.49	21.04	20.33	21.01	2,889,497	+0.69(+3.40%)
May 09, 2008	20.24	20.33	20.03	20.32	1,019,543	+0.04(+0.20%)
May 08, 2008	20.23	20.42	20.04	20.28	1,413,280	+0.11(+0.55%)
May 07, 2008	20.92	21.14	20.14	20.17	1,567,933	-0.68(-3.26%)
May 06, 2008	20.50	20.98	20.41	20.85	1,448,505	+0.18(+0.87%)
May 05, 2008	21.33	21.33	20.58	20.67	2,105,121	-0.24(-1.15%)
May 02, 2008	20.91	21.00	20.51	20.91	1,536,401	+0.11(+0.53%)
May 01, 2008	20.50	21.00	20.15	20.80	1,983,130	+0.52(+2.56%)
Apr 30, 2008	20.81	20.90	20.23	20.28	1,898,859	-0.45(-2.17%)
Apr 29, 2008	20.94	21.20	20.38	20.73	1,923,606	-0.04(-0.19%)
Apr 28, 2008	20.95	21.38	20.59	20.77	2,953,846	-0.15(-0.72%)
Apr 25, 2008	20.78	21.11	20.27	20.92	2,811,962	+0.05(+0.24%)
Apr 24, 2008	21.40	21.40	20.11	20.87	3,591,321	-0.53(-2.48%)
Apr 23, 2008	20.89	21.47	20.76	21.40	6,154,661	+0.55(+2.64%)
Apr 22, 2008	20.94	21.10	20.56	20.85	5,355,875	-0.15(-0.71%)
Apr 21, 2008	19.98	21.02	19.96	21.00	2,812,588	+0.81(+4.01%)
Apr 18, 2008	20.10	20.40	20.03	20.19	4,319,212	+0.24(+1.20%)
Apr 17, 2008	19.07	20.08	18.85	19.95	4,788,871	+0.79(+4.12%)
Apr 16, 2008	18.73	19.30	18.73	19.16	3,317,331	+0.59(+3.18%)
Apr 15, 2008	18.17	18.57	18.02	18.57	2,592,758	+0.56(+3.11%)
Apr 14, 2008	18.01	18.33	17.91	18.01	2,067,740	+0.02(+0.11%)
Apr 11, 2008	18.01	18.68	17.93	17.99	4,358,420	-0.65(-3.49%)
Apr 10, 2008	17.96	18.94	17.80	18.64	2,734,680	+0.60(+3.33%)
Apr 09, 2008	18.41	18.66	17.90	18.04	2,568,224	-0.38(-2.06%)
Apr 08, 2008	17.83	18.78	17.80	18.42	5,904,260	+0.98(+5.62%)
Apr 07, 2008	17.51	17.75	17.39	17.44	2,910,039	+0.08(+0.46%)
Apr 04, 2008	17.88	17.94	17.33	17.36	3,968,687	-0.73(-4.04%)
Apr 03, 2008	18.15	18.21	17.62	18.09	2,868,610	-0.08(-0.44%)
Apr 02, 2008	18.19	18.70	17.99	18.17	2,196,108	-0.06(-0.33%)
Apr 01, 2008	17.21	18.31	17.12	18.23	3,486,023	+0.82(+4.71%)
Mar 31, 2008	17.37	17.60	17.01	17.41	2,888,016	+0.10(+0.58%)
Mar 28, 2008	17.30	18.04	17.28	17.31	1,409,871	-0.45(-2.53%)
Mar 27, 2008	18.49	18.49	17.51	17.76	2,253,905	-0.66(-3.58%)
Mar 26, 2008	18.14	18.48	17.75	18.42	2,670,107	+0.23(+1.26%)
Mar 25, 2008	18.41	18.44	18.00	18.19	3,260,819	-0.21(-1.14%)
Mar 24, 2008	18.30	18.80	18.26	18.40	3,893,937	+0.19(+1.04%)
Mar 21, 2008	17.66	18.50	17.61	18.21	6,639,807	+0.00(+0.00%)
Mar 20, 2008	17.66	18.50	17.61	18.21	6,639,807	+0.81(+4.65%)
Mar 19, 2008	17.56	17.76	17.17	17.40	2,834,315	-0.28(-1.58%)
Mar 18, 2008	17.39	17.75	16.98	17.68	3,050,824	+0.64(+3.76%)
Mar 17, 2008	16.53	17.29	16.40	17.04	3,055,973	-0.13(-0.76%)
Mar 14, 2008	17.86	17.86	16.86	17.17	3,598,838	-0.57(-3.21%)
Mar 13, 2008	17.64	17.86	17.05	17.74	2,340,903	-0.26(-1.44%)
Mar 12, 2008	17.68	18.13	17.55	18.00	3,100,428	+0.38(+2.16%)
Mar 11, 2008	17.07	17.65	16.76	17.62	4,003,005	+1.01(+6.08%)
Mar 10, 2008	17.09	17.17	16.57	16.61	2,755,453	-0.42(-2.47%)
Mar 07, 2008	17.43	17.84	16.75	17.03	3,523,173	-0.44(-2.52%)
Mar 06, 2008	17.66	18.18	17.42	17.47	4,096,434	-0.28(-1.58%)
Mar 05, 2008	18.40	18.42	17.62	17.75	6,632,228	-0.60(-3.27%)
Mar 04, 2008	16.56	18.35	16.38	18.35	8,392,881	+1.59(+9.49%)
Mar 03, 2008	16.44	16.81	16.41	16.76	3,197,393	+0.27(+1.64%)
Feb 29, 2008	17.14	17.16	16.38	16.49	2,914,769	-0.81(-4.68%)
Feb 28, 2008	18.15	18.15	17.19	17.30	2,431,491	-0.74(-4.10%)
Feb 27, 2008	17.89	18.25	17.71	18.04	1,676,504	+0.01(+0.06%)
Feb 26, 2008	17.52	18.38	17.50	18.03	3,227,954	+0.33(+1.86%)
Feb 25, 2008	17.00	17.84	16.94	17.70	3,021,975	+0.63(+3.69%)
Feb 22, 2008	17.40	17.45	16.68	17.07	3,545,133	-0.33(-1.90%)
Feb 21, 2008	17.79	17.79	17.19	17.40	2,085,172	-0.30(-1.69%)
Feb 20, 2008	17.19	17.78	16.94	17.70	3,028,464	+0.35(+2.02%)
Feb 19, 2008	17.55	17.65	17.19	17.35	2,541,308	-0.07(-0.40%)
Feb 18, 2008	17.68	17.68	17.16	17.42	2,612,559	+0.00(+0.00%)
Feb 15, 2008	17.68	17.68	17.16	17.42	2,612,059	-0.42(-2.35%)
Feb 14, 2008	18.50	18.56	17.77	17.84	3,290,461	-0.86(-4.60%)
Feb 13, 2008	18.28	18.78	17.94	18.70	3,214,815	+0.51(+2.80%)
Feb 12, 2008	17.80	18.63	17.65	18.19	11,140,194	+1.94(+11.94%)
Feb 11, 2008	16.26	16.53	15.93	16.25	3,678,763	-0.14(-0.85%)
Feb 08, 2008	16.19	16.46	15.95	16.39	2,694,894	+0.66(+4.20%)
Feb 07, 2008	15.47	15.87	15.05	15.73	3,318,039	+0.20(+1.29%)
Feb 06, 2008	16.21	16.34	15.48	15.53	2,004,622	-0.58(-3.60%)
Feb 05, 2008	16.94	17.08	15.92	16.11	3,071,929	-0.97(-5.68%)
Feb 04, 2008	17.00	17.33	16.89	17.08	3,115,296	+0.24(+1.43%)
Feb 01, 2008	15.92	16.92	15.90	16.84	2,630,034	+0.95(+5.98%)
Jan 31, 2008	15.62	16.06	15.51	15.89	2,716,821	+0.07(+0.44%)
Jan 30, 2008	16.05	16.37	15.53	15.82	2,075,858	-0.38(-2.35%)
Jan 29, 2008	16.48	16.80	15.92	16.20	1,961,162	-0.02(-0.12%)
Jan 28, 2008	16.07	16.30	15.75	16.22	2,337,215	+0.18(+1.12%)
Jan 25, 2008	16.01	16.25	15.78	16.04	3,185,595	+0.27(+1.71%)
Jan 24, 2008	15.45	15.93	15.28	15.77	3,180,782	+0.49(+3.21%)
Jan 23, 2008	14.73	15.35	14.16	15.28	4,945,230	+0.26(+1.73%)
Jan 22, 2008	13.51	15.14	12.45	15.02	6,223,696	+0.00(+0.00%)
Jan 21, 2008	14.75	15.36	14.56	15.02	4,185,376	+0.00(+0.00%)
Jan 18, 2008	14.75	15.36	14.56	15.02	4,185,376	+0.28(+1.90%)
Jan 17, 2008	15.64	15.74	14.73	14.74	5,437,190	-0.88(-5.63%)
Jan 16, 2008	15.70	16.15	15.24	15.62	3,704,455	-0.33(-2.07%)
Jan 15, 2008	16.06	16.16	15.55	15.95	3,855,876	-0.40(-2.45%)
Jan 14, 2008	16.37	16.50	16.05	16.35	2,799,743	+0.31(+1.93%)
Jan 11, 2008	16.68	16.79	15.96	16.04	5,544,767	-0.01(-0.06%)
Jan 10, 2008	14.86	16.09	14.85	16.05	5,304,745	+1.16(+7.79%)
Jan 09, 2008	15.25	15.28	14.14	14.89	6,997,888	-0.48(-3.12%)
Jan 08, 2008	15.65	16.47	15.36	15.37	4,519,233	-0.23(-1.47%)
Jan 07, 2008	16.15	16.21	14.83	15.60	7,773,066	-0.66(-4.04%)
Jan 04, 2008	16.88	16.92	16.07	16.26	5,424,718	-0.89(-5.20%)
Jan 03, 2008	17.97	17.99	17.10	17.15	5,853,336	-0.84(-4.67%)
Jan 02, 2008	18.40	18.48	17.67	17.99	5,441,327	-0.69(-3.69%)
Jan 01, 2008	18.48	18.98	18.22	18.68	4,036,707	+0.00(+0.00%)
Dec 31, 2007	18.48	18.98	18.22	18.68	4,036,707	+0.15(+0.81%)
Dec 28, 2007	18.80	18.85	18.48	18.53	1,995,978	-0.12(-0.64%)
Dec 27, 2007	19.41	19.42	18.58	18.65	1,739,984	-0.78(-4.01%)
Dec 26, 2007	19.29	19.57	19.18	19.43	1,298,794	+0.17(+0.88%)
Dec 24, 2007	18.95	19.41	18.78	19.26	1,047,776	+0.14(+0.73%)
Dec 21, 2007	19.04	19.13	18.85	19.12	3,078,317	+0.36(+1.92%)
Dec 20, 2007	18.97	18.98	18.55	18.76	2,583,698	+0.01(+0.05%)
Dec 19, 2007	18.08	19.35	18.00	18.75	9,257,001	+1.16(+6.59%)
Dec 18, 2007	18.00	18.38	17.48	17.59	3,220,109	-0.48(-2.66%)
Dec 17, 2007	18.99	19.00	18.03	18.07	2,913,115	-0.93(-4.89%)
Dec 14, 2007	19.00	19.41	18.99	19.00	2,028,663	+0.00(+0.00%)
Dec 13, 2007	19.16	19.31	18.95	19.00	2,840,804	-0.31(-1.61%)
Dec 12, 2007	18.98	19.69	18.81	19.31	7,431,675	-1.80(-8.53%)
Dec 11, 2007	21.86	22.50	21.09	21.11	6,589,599	-0.71(-3.25%)
Dec 10, 2007	21.10	21.88	20.65	21.82	3,538,723	+0.81(+3.86%)
Dec 07, 2007	20.99	21.25	20.37	21.01	1,836,494	+0.08(+0.38%)
Dec 06, 2007	20.32	21.00	20.32	20.93	2,065,513	+0.61(+3.00%)
Dec 05, 2007	20.50	20.68	20.20	20.32	2,282,707	+0.06(+0.30%)
Dec 04, 2007	20.11	20.32	19.98	20.26	2,624,411	-0.07(-0.34%)
Dec 03, 2007	20.25	20.60	20.10	20.33	6,111,997	+0.15(+0.74%)
Nov 30, 2007	20.37	20.60	19.97	20.18	2,706,424	+0.17(+0.85%)
Nov 29, 2007	20.00	21.00	19.80	20.01	5,270,951	+0.06(+0.30%)
Nov 28, 2007	18.65	20.04	18.47	19.95	4,010,051	+1.41(+7.61%)
Nov 27, 2007	18.64	18.98	18.25	18.54	2,634,956	-0.04(-0.22%)
Nov 26, 2007	19.25	19.49	18.44	18.58	2,121,798	-0.63(-3.28%)
Nov 23, 2007	19.48	19.49	19.01	19.21	1,057,174	+0.19(+1.00%)
Nov 21, 2007	18.16	19.25	18.04	19.02	2,166,371	+0.39(+2.09%)
Nov 20, 2007	18.84	19.31	18.17	18.63	2,801,454	-0.32(-1.69%)
Nov 19, 2007	18.87	19.04	18.50	18.95	3,331,258	-0.20(-1.04%)
Nov 16, 2007	19.85	20.15	18.44	19.15	3,608,724	-0.65(-3.28%)
Nov 15, 2007	19.68	20.78	19.65	19.80	3,300,962	-0.43(-2.13%)
Nov 14, 2007	20.83	20.85	19.91	20.23	1,874,972	-0.21(-1.03%)
Nov 13, 2007	19.53	20.47	19.45	20.44	1,871,149	+1.01(+5.20%)
Nov 12, 2007	19.67	20.61	19.33	19.43	2,618,740	-0.44(-2.21%)
Nov 09, 2007	20.42	20.49	19.37	19.87	2,126,629	-1.08(-5.16%)
Nov 08, 2007	21.83	22.01	20.01	20.95	2,487,952	-0.76(-3.50%)
Nov 07, 2007	21.93	22.46	21.62	21.71	1,834,129	-0.77(-3.43%)
Nov 06, 2007	21.76	22.48	21.72	22.48	1,884,068	+0.91(+4.22%)
Nov 05, 2007	21.06	21.74	21.00	21.57	1,459,458	+0.07(+0.33%)
Nov 02, 2007	21.74	21.74	21.10	21.50	1,177,207	-0.01(-0.05%)
Nov 01, 2007	21.80	21.99	21.40	21.51	2,239,470	-0.60(-2.71%)
Oct 31, 2007	21.37	22.56	21.07	22.11	2,509,166	+0.91(+4.29%)
Oct 30, 2007	21.09	21.88	20.92	21.20	1,654,000	+0.10(+0.47%)
Oct 29, 2007	20.76	21.39	20.76	21.10	1,678,795	+0.38(+1.83%)
Oct 26, 2007	20.92	21.30	20.50	20.72	2,641,120	+0.22(+1.07%)
Oct 25, 2007	21.79	22.00	20.45	20.50	2,995,532	-1.23(-5.66%)
Oct 24, 2007	21.81	21.87	20.89	21.73	1,994,417	-0.20(-0.91%)
Oct 23, 2007	21.37	22.06	21.22	21.93	2,471,779	+1.19(+5.74%)
Oct 22, 2007	20.09	20.77	19.82	20.74	1,049,700	+0.42(+2.07%)
Oct 19, 2007	20.86	20.91	20.25	20.32	1,613,553	-0.53(-2.54%)
Oct 18, 2007	20.69	20.90	20.32	20.85	1,432,264	+0.50(+2.46%)
Oct 17, 2007	20.41	20.89	19.80	20.35	1,649,191	+0.24(+1.19%)
Oct 16, 2007	20.50	20.51	20.06	20.11	1,695,543	-0.45(-2.19%)
Oct 15, 2007	21.45	21.50	20.42	20.56	2,593,908	-0.90(-4.19%)
Oct 12, 2007	21.00	21.53	20.91	21.46	1,821,583	+0.36(+1.71%)
Oct 11, 2007	21.48	21.77	20.91	21.10	3,869,009	-0.87(-3.96%)
Oct 10, 2007	21.57	22.08	21.05	21.97	2,739,580	+0.30(+1.38%)
Oct 09, 2007	21.50	22.22	21.45	21.67	2,579,855	+0.37(+1.74%)
Oct 08, 2007	21.02	21.50	21.00	21.30	2,599,012	+0.28(+1.33%)
Oct 05, 2007	19.92	21.25	19.81	21.02	5,135,486	+1.26(+6.38%)
Oct 04, 2007	19.46	20.09	19.40	19.76	1,777,306	+0.36(+1.86%)
Oct 03, 2007	19.44	19.63	19.30	19.40	1,109,901	-0.19(-0.97%)
Oct 02, 2007	19.47	19.64	19.14	19.59	1,357,339	+0.20(+1.03%)
Oct 01, 2007	19.27	19.58	19.22	19.39	2,592,190	+0.08(+0.41%)
Sep 28, 2007	19.68	19.87	19.25	19.31	1,214,397	-0.40(-2.03%)
Sep 27, 2007	19.87	20.08	19.40	19.71	1,537,643	+0.01(+0.05%)
Sep 26, 2007	19.58	20.00	19.51	19.70	2,211,812	+0.28(+1.44%)
Sep 25, 2007	18.56	19.49	18.51	19.42	1,782,835	+0.78(+4.18%)
Sep 24, 2007	18.90	18.90	18.55	18.64	1,597,427	-0.11(-0.59%)
Sep 21, 2007	19.19	19.22	18.60	18.75	2,825,903	-0.27(-1.42%)
Sep 20, 2007	18.74	19.13	18.62	19.02	1,482,905	+0.27(+1.44%)
Sep 19, 2007	18.43	18.76	18.21	18.75	6,296,896	+0.56(+3.08%)
Sep 18, 2007	18.47	18.68	17.98	18.19	3,888,672	+0.18(+1.00%)
Sep 17, 2007	18.20	18.23	17.90	18.01	2,968,043	-0.22(-1.21%)
Sep 14, 2007	18.19	18.26	18.01	18.23	2,368,372	-0.03(-0.16%)
Sep 13, 2007	18.50	18.54	18.22	18.26	2,441,551	-0.10(-0.54%)
Sep 12, 2007	18.55	18.64	18.27	18.36	2,318,844	-0.31(-1.66%)
Sep 11, 2007	18.55	19.00	18.52	18.67	1,841,161	+0.15(+0.81%)
Sep 10, 2007	18.82	18.97	18.26	18.52	1,476,087	-0.22(-1.17%)
Sep 07, 2007	19.11	19.23	18.53	18.74	2,235,147	-0.82(-4.19%)
Sep 06, 2007	19.99	20.10	19.51	19.56	2,057,275	-0.36(-1.81%)
Sep 05, 2007	19.50	20.24	19.40	19.92	3,908,573	+0.36(+1.84%)