Rb Global Inc (NY: RBA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	12.95	12.95	12.76	12.81	79,922	-0.11(-0.85%)
Sep 28, 2006	12.87	12.94	12.80	12.92	126,788	+0.02(+0.15%)
Sep 27, 2006	12.91	12.97	12.88	12.90	134,738	+0.01(+0.09%)
Sep 26, 2006	12.88	12.96	12.79	12.89	176,164	+0.05(+0.35%)
Sep 25, 2006	12.79	12.96	12.79	12.85	347,307	+0.09(+0.71%)
Sep 22, 2006	12.87	12.90	12.74	12.75	402,541	-0.09(-0.71%)
Sep 21, 2006	12.26	12.87	12.26	12.85	765,749	+0.68(+5.60%)
Sep 20, 2006	11.96	12.19	11.95	12.16	135,993	+0.23(+1.92%)
Sep 19, 2006	12.10	12.15	11.93	11.93	298,767	-0.13(-1.11%)
Sep 18, 2006	12.03	12.07	11.96	12.07	327,640	+0.12(+0.98%)
Sep 15, 2006	11.78	11.98	11.74	11.95	426,392	+0.03(+0.22%)
Sep 14, 2006	11.96	11.98	11.88	11.93	92,057	-0.09(-0.76%)
Sep 13, 2006	11.92	12.16	11.88	12.02	329,732	+0.13(+1.11%)
Sep 12, 2006	11.81	11.89	11.65	11.88	195,412	+0.09(+0.79%)
Sep 11, 2006	11.81	11.82	11.73	11.79	189,972	-0.03(-0.22%)
Sep 08, 2006	11.97	11.97	11.77	11.82	43,936	+0.08(+0.67%)
Sep 07, 2006	11.82	11.83	11.71	11.74	166,121	-0.08(-0.65%)
Sep 06, 2006	11.77	11.93	11.77	11.82	179,511	+0.05(+0.39%)
Sep 05, 2006	11.75	11.79	11.64	11.77	201,689	+0.05(+0.47%)
Sep 01, 2006	11.76	11.90	11.68	11.71	200,015	+0.02(+0.14%)
Aug 31, 2006	11.83	11.83	11.63	11.70	276,172	+0.01(+0.10%)
Aug 30, 2006	12.01	12.07	11.64	11.69	396,265	-0.32(-2.67%)
Aug 29, 2006	11.71	12.01	11.52	12.01	223,866	+0.30(+2.57%)
Aug 28, 2006	11.66	11.75	11.60	11.71	121,766	+0.02(+0.16%)
Aug 25, 2006	11.76	11.76	11.64	11.69	102,936	-0.06(-0.51%)
Aug 24, 2006	11.78	11.82	11.71	11.75	384,967	-0.00(-0.02%)
Aug 23, 2006	12.21	12.26	11.70	11.75	481,627	-0.48(-3.95%)
Aug 22, 2006	12.18	12.27	12.14	12.23	228,888	+0.06(+0.47%)
Aug 21, 2006	12.23	12.25	12.14	12.17	176,582	-0.02(-0.14%)
Aug 18, 2006	12.06	12.19	12.05	12.19	157,752	+0.10(+0.83%)
Aug 17, 2006	12.22	12.28	12.09	12.09	105,029	-0.11(-0.86%)
Aug 16, 2006	12.17	12.28	12.13	12.20	243,115	+0.07(+0.57%)
Aug 15, 2006	12.05	12.17	12.00	12.13	213,824	+0.13(+1.10%)
Aug 14, 2006	12.21	12.25	11.97	11.99	226,377	-0.10(-0.83%)
Aug 11, 2006	12.17	12.22	12.09	12.09	203,363	-0.07(-0.59%)
Aug 10, 2006	12.19	12.29	11.99	12.17	271,150	+0.01(+0.10%)
Aug 09, 2006	12.47	12.47	11.95	12.15	1,607,656	-0.32(-2.55%)
Aug 08, 2006	12.55	12.62	12.42	12.47	230,561	-0.05(-0.42%)
Aug 07, 2006	12.63	12.63	12.47	12.53	123,440	-0.11(-0.83%)
Aug 04, 2006	12.80	12.82	12.32	12.63	279,101	-0.13(-1.01%)
Aug 03, 2006	12.71	12.88	12.70	12.76	183,696	+0.05(+0.39%)
Aug 02, 2006	12.68	12.86	12.54	12.71	337,264	+0.09(+0.70%)
Aug 01, 2006	12.79	12.90	12.52	12.62	536,861	-0.28(-2.20%)
Jul 31, 2006	12.92	13.09	12.79	12.90	351,491	-0.11(-0.84%)
Jul 28, 2006	12.85	13.07	12.82	13.01	101,681	+0.25(+1.97%)
Jul 27, 2006	12.97	12.98	12.71	12.76	121,348	-0.10(-0.80%)
Jul 26, 2006	12.83	12.87	12.71	12.87	116,327	+0.08(+0.65%)
Jul 25, 2006	12.58	12.79	12.46	12.78	237,256	+0.17(+1.35%)
Jul 24, 2006	12.52	12.61	12.43	12.61	246,462	+0.15(+1.17%)
Jul 21, 2006	12.43	12.47	12.35	12.47	266,966	+0.04(+0.33%)
Jul 20, 2006	12.47	12.47	12.25	12.43	304,207	-0.02(-0.14%)
Jul 19, 2006	12.10	12.47	12.10	12.44	174,490	+0.34(+2.78%)
Jul 18, 2006	12.09	12.21	11.97	12.11	271,150	+0.04(+0.32%)
Jul 17, 2006	12.11	12.15	11.93	12.07	463,215	-0.10(-0.82%)
Jul 14, 2006	12.00	12.33	12.00	12.17	671,600	+0.16(+1.37%)
Jul 13, 2006	12.22	12.26	12.00	12.00	215,916	-0.29(-2.39%)
Jul 12, 2006	11.85	12.36	11.85	12.30	906,346	+0.47(+3.96%)
Jul 11, 2006	11.98	11.98	11.66	11.83	357,768	-0.15(-1.22%)
Jul 10, 2006	12.09	12.09	11.97	11.98	170,724	-0.13(-1.09%)
Jul 07, 2006	12.49	12.54	12.03	12.11	406,726	-0.41(-3.28%)
Jul 06, 2006	12.55	12.74	12.34	12.52	414,676	-0.07(-0.59%)
Jul 05, 2006	12.94	12.95	12.52	12.59	281,193	-0.24(-1.88%)
Jul 03, 2006	12.71	12.83	12.66	12.83	56,908	+0.12(+0.98%)
Jun 30, 2006	12.66	12.83	12.62	12.71	152,313	+0.04(+0.34%)
Jun 29, 2006	12.39	12.78	12.39	12.67	207,547	+0.31(+2.51%)
Jun 28, 2006	12.50	12.55	12.20	12.36	164,866	-0.11(-0.92%)
Jun 27, 2006	12.63	12.68	12.37	12.47	188,717	-0.14(-1.14%)
Jun 26, 2006	12.28	12.70	12.26	12.61	371,576	+0.28(+2.31%)
Jun 23, 2006	12.32	12.34	12.26	12.33	115,071	-0.06(-0.52%)
Jun 22, 2006	12.40	12.43	12.20	12.39	304,207	-0.04(-0.35%)
Jun 21, 2006	12.36	12.46	12.19	12.44	243,533	+0.08(+0.66%)
Jun 20, 2006	12.44	12.44	12.34	12.36	96,241	-0.09(-0.69%)
Jun 19, 2006	12.71	12.76	12.44	12.44	204,618	-0.21(-1.68%)
Jun 16, 2006	12.71	12.88	12.58	12.65	529,748	-0.05(-0.43%)
Jun 15, 2006	12.34	12.75	12.34	12.71	599,209	+0.43(+3.50%)
Jun 14, 2006	12.30	12.31	12.10	12.28	461,542	+0.02(+0.16%)
Jun 13, 2006	11.91	12.31	11.90	12.26	597,954	+0.35(+2.93%)
Jun 12, 2006	12.31	12.31	11.67	11.91	554,436	-0.39(-3.15%)
Jun 09, 2006	12.47	12.52	12.24	12.30	211,731	-0.18(-1.42%)
Jun 08, 2006	12.77	12.77	12.23	12.47	593,769	-0.30(-2.34%)
Jun 07, 2006	12.99	13.01	12.73	12.77	469,910	-0.20(-1.57%)
Jun 06, 2006	13.47	13.47	12.75	12.98	497,946	-0.53(-3.94%)
Jun 05, 2006	14.07	14.07	13.51	13.51	311,321	-0.51(-3.63%)
Jun 02, 2006	14.10	14.10	13.88	14.02	292,909	+0.01(+0.10%)
Jun 01, 2006	14.04	14.22	13.83	14.00	577,450	-0.10(-0.68%)
May 31, 2006	13.71	14.10	13.71	14.10	1,210,972	+0.36(+2.64%)
May 30, 2006	13.47	13.81	13.47	13.74	479,953	+0.36(+2.72%)
May 26, 2006	13.34	13.44	13.23	13.37	176,582	+0.13(+0.97%)
May 25, 2006	13.05	13.45	13.05	13.24	161,937	+0.25(+1.93%)
May 24, 2006	13.29	13.42	12.95	12.99	196,667	-0.38(-2.86%)
May 23, 2006	12.80	13.60	12.80	13.38	302,115	+0.70(+5.50%)
May 22, 2006	13.38	13.46	12.52	12.68	630,174	-0.68(-5.10%)
May 19, 2006	13.29	13.41	13.18	13.36	271,569	+0.01(+0.09%)
May 18, 2006	13.62	13.76	13.34	13.35	248,973	-0.23(-1.67%)
May 17, 2006	14.05	14.11	13.50	13.57	289,143	-0.53(-3.73%)
May 16, 2006	14.10	14.16	14.09	14.10	203,363	+0.00(+0.00%)
May 15, 2006	14.17	14.20	14.02	14.10	259,852	-0.06(-0.41%)
May 12, 2006	14.23	14.27	13.97	14.16	210,895	-0.07(-0.49%)
May 11, 2006	13.65	14.46	13.65	14.23	1,006,772	+0.60(+4.37%)
May 10, 2006	13.58	13.74	13.57	13.63	290,817	+0.06(+0.42%)
May 09, 2006	13.55	13.60	13.47	13.57	231,817	+0.06(+0.48%)
May 08, 2006	13.66	13.66	13.45	13.51	254,831	-0.07(-0.55%)
May 05, 2006	13.66	13.68	13.52	13.58	138,086	-0.06(-0.44%)
May 04, 2006	13.73	13.73	13.56	13.64	383,711	+0.09(+0.65%)
May 03, 2006	13.22	13.62	13.15	13.55	444,804	+0.42(+3.22%)
May 02, 2006	12.71	13.25	12.48	13.13	672,437	+0.19(+1.48%)
May 01, 2006	12.88	12.96	12.87	12.94	412,165	+0.06(+0.46%)
Apr 28, 2006	12.80	12.93	12.76	12.88	351,491	-0.12(-0.90%)
Apr 27, 2006	13.29	13.29	12.99	13.00	253,994	-0.27(-2.04%)
Apr 26, 2006	13.30	13.50	13.26	13.27	225,958	-0.08(-0.59%)
Apr 25, 2006	13.23	13.35	13.20	13.35	141,433	+0.16(+1.18%)
Apr 24, 2006	13.30	13.30	13.14	13.19	125,532	-0.11(-0.81%)
Apr 21, 2006	13.33	13.41	13.28	13.30	139,759	-0.03(-0.25%)
Apr 20, 2006	13.65	13.66	13.30	13.33	143,525	-0.26(-1.92%)
Apr 19, 2006	13.44	13.87	13.39	13.59	146,454	+0.13(+0.94%)
Apr 18, 2006	13.32	13.47	13.27	13.47	112,561	+0.20(+1.53%)
Apr 17, 2006	13.39	13.53	13.26	13.26	256,923	-0.12(-0.88%)
Apr 13, 2006	12.74	13.59	12.83	13.38	1,375,002	+0.64(+5.05%)
Apr 12, 2006	12.47	12.82	12.43	12.74	269,058	+0.27(+2.17%)
Apr 11, 2006	12.33	12.49	12.33	12.47	587,074	-0.03(-0.25%)
Apr 10, 2006	12.42	12.60	12.42	12.50	393,754	+0.07(+0.60%)
Apr 07, 2006	12.25	12.44	12.25	12.42	209,221	+0.16(+1.35%)
Apr 06, 2006	12.19	12.26	12.16	12.26	178,256	+0.08(+0.63%)
Apr 05, 2006	12.32	12.32	12.15	12.18	146,036	-0.12(-0.99%)
Apr 04, 2006	12.09	12.38	12.09	12.31	248,136	+0.27(+2.26%)
Apr 03, 2006	11.78	12.14	11.77	12.03	235,164	+0.20(+1.72%)
Mar 31, 2006	11.79	11.84	11.77	11.83	243,115	-0.00(-0.02%)
Mar 30, 2006	11.69	11.84	11.69	11.83	201,270	+0.15(+1.25%)
Mar 29, 2006	11.59	11.69	11.55	11.69	213,824	+0.11(+0.97%)
Mar 28, 2006	11.69	11.72	11.54	11.57	187,880	-0.08(-0.68%)
Mar 27, 2006	11.59	11.77	11.59	11.65	328,058	+0.04(+0.33%)
Mar 24, 2006	11.75	11.76	11.53	11.61	376,598	-0.19(-1.62%)
Mar 23, 2006	11.89	11.93	11.75	11.81	334,754	-0.08(-0.68%)
Mar 22, 2006	11.94	11.96	11.87	11.89	165,703	-0.05(-0.42%)
Mar 21, 2006	12.21	12.22	11.93	11.94	186,206	-0.27(-2.23%)
Mar 20, 2006	12.17	12.34	12.09	12.21	109,213	+0.05(+0.37%)
Mar 17, 2006	12.26	12.33	12.16	12.16	370,740	-0.06(-0.51%)
Mar 16, 2006	12.02	12.49	12.02	12.23	423,882	+0.22(+1.83%)
Mar 15, 2006	11.70	12.01	11.70	12.01	109,631	+0.30(+2.57%)
Mar 14, 2006	11.77	11.86	11.69	11.71	285,796	-0.12(-1.05%)
Mar 13, 2006	11.77	11.89	11.68	11.83	299,604	+0.07(+0.59%)
Mar 10, 2006	11.61	11.82	11.61	11.76	159,845	+0.10(+0.82%)
Mar 09, 2006	11.73	11.74	11.66	11.66	212,987	-0.10(-0.81%)
Mar 08, 2006	11.87	11.87	11.75	11.76	101,263	-0.11(-0.97%)
Mar 07, 2006	11.88	11.89	11.81	11.88	160,681	-0.02(-0.14%)
Mar 06, 2006	12.01	12.02	11.88	11.89	317,597	-0.12(-0.98%)
Mar 03, 2006	11.81	12.13	11.77	12.01	254,831	+0.21(+1.80%)
Mar 02, 2006	11.63	11.83	11.62	11.80	133,064	+0.17(+1.50%)
Mar 01, 2006	11.40	11.82	11.35	11.62	294,583	+0.22(+1.89%)
Feb 28, 2006	11.64	11.82	11.33	11.41	316,760	-0.23(-1.99%)
Feb 27, 2006	11.40	11.67	11.39	11.64	207,547	+0.22(+1.95%)
Feb 24, 2006	11.18	11.44	11.11	11.42	215,079	+0.21(+1.92%)
Feb 23, 2006	11.59	11.74	11.14	11.20	280,356	-0.49(-4.23%)
Feb 22, 2006	11.71	11.71	11.57	11.70	377,853	+0.32(+2.82%)
Feb 21, 2006	11.33	11.44	11.33	11.38	387,059	+0.06(+0.57%)
Feb 17, 2006	11.09	11.32	11.09	11.31	348,144	+0.22(+1.98%)
Feb 16, 2006	10.86	11.12	10.86	11.09	479,116	+0.25(+2.29%)
Feb 15, 2006	10.63	10.92	10.62	10.84	181,604	+0.26(+2.42%)
Feb 14, 2006	10.55	10.62	10.49	10.59	186,206	+0.06(+0.57%)
Feb 13, 2006	10.54	10.59	10.51	10.53	99,589	-0.04(-0.34%)
Feb 10, 2006	10.52	10.56	10.44	10.56	83,688	+0.05(+0.50%)
Feb 09, 2006	10.33	10.68	10.33	10.51	206,292	+0.18(+1.73%)
Feb 08, 2006	10.36	10.41	10.33	10.33	147,710	-0.07(-0.67%)
Feb 07, 2006	10.48	10.49	10.39	10.40	89,128	-0.07(-0.66%)
Feb 06, 2006	10.61	10.61	10.40	10.47	174,072	-0.14(-1.33%)
Feb 03, 2006	10.53	10.61	10.51	10.61	172,816	+0.10(+0.91%)
Feb 02, 2006	10.70	10.75	10.52	10.52	400,031	-0.19(-1.76%)
Feb 01, 2006	10.75	10.75	10.68	10.70	177,001	-0.04(-0.36%)
Jan 31, 2006	10.79	10.79	10.67	10.74	98,333	-0.05(-0.42%)
Jan 30, 2006	10.78	10.81	10.73	10.79	205,455	+0.00(+0.00%)
Jan 27, 2006	10.63	10.81	10.63	10.79	248,136	+0.15(+1.44%)
Jan 26, 2006	10.63	10.68	10.60	10.63	218,008	+0.00(+0.00%)
Jan 25, 2006	10.57	10.63	10.57	10.63	115,490	+0.07(+0.63%)
Jan 24, 2006	10.57	10.57	10.39	10.57	137,667	+0.03(+0.30%)
Jan 23, 2006	10.37	10.54	10.37	10.54	65,695	+0.14(+1.36%)
Jan 20, 2006	10.43	10.60	10.36	10.40	200,015	-0.03(-0.32%)
Jan 19, 2006	10.11	10.52	10.11	10.43	289,562	+0.31(+3.02%)
Jan 18, 2006	10.23	10.23	10.05	10.12	223,448	-0.09(-0.87%)
Jan 17, 2006	10.41	10.41	10.20	10.21	183,277	-0.16(-1.57%)
Jan 13, 2006	10.31	10.39	10.25	10.37	188,717	+0.17(+1.69%)
Jan 12, 2006	10.17	10.20	10.15	10.20	256,086	+0.04(+0.38%)
Jan 11, 2006	10.31	10.31	10.15	10.16	188,717	-0.11(-1.09%)
Jan 10, 2006	10.23	10.35	10.21	10.28	267,384	+0.11(+1.06%)
Jan 09, 2006	10.38	10.39	10.11	10.17	208,384	-0.24(-2.30%)
Jan 06, 2006	10.31	10.50	10.31	10.41	212,987	+0.14(+1.35%)
Jan 05, 2006	10.28	10.32	10.18	10.27	243,115	-0.04(-0.35%)
Jan 04, 2006	10.28	10.38	10.17	10.30	313,413	+0.00(+0.05%)
Jan 03, 2006	10.16	10.37	10.16	10.30	449,407	+0.20(+2.01%)
Dec 30, 2005	10.22	10.22	10.09	10.10	90,802	-0.15(-1.45%)
Dec 29, 2005	10.24	10.28	10.13	10.25	118,000	+0.00(+0.02%)
Dec 28, 2005	10.11	10.28	10.11	10.24	148,547	+0.13(+1.28%)
Dec 27, 2005	10.13	10.16	10.05	10.11	147,291	-0.02(-0.19%)
Dec 23, 2005	10.06	10.16	10.06	10.13	96,660	+0.09(+0.88%)
Dec 22, 2005	9.977	10.06	9.977	10.04	282,448	+0.01(+0.07%)
Dec 21, 2005	9.882	10.12	9.882	10.04	405,052	+0.18(+1.79%)
Dec 20, 2005	9.710	9.870	9.698	9.860	396,683	+0.15(+1.58%)
Dec 19, 2005	9.724	9.755	9.681	9.707	164,029	-0.01(-0.15%)
Dec 16, 2005	9.679	9.738	9.667	9.722	364,044	+0.05(+0.49%)
Dec 15, 2005	9.724	9.750	9.655	9.674	606,323	-0.05(-0.49%)
Dec 14, 2005	9.657	9.774	9.648	9.722	459,449	+0.07(+0.69%)
Dec 13, 2005	9.511	9.669	9.476	9.655	384,548	+0.12(+1.30%)
Dec 12, 2005	9.406	9.543	9.406	9.531	226,377	+0.13(+1.35%)
Dec 09, 2005	9.404	9.428	9.349	9.404	178,256	+0.00(+0.00%)
Dec 08, 2005	9.339	9.404	9.304	9.404	147,710	+0.06(+0.69%)
Dec 07, 2005	9.380	9.452	9.327	9.339	147,710	-0.10(-1.04%)
Dec 06, 2005	9.509	9.509	9.435	9.437	118,419	-0.02(-0.18%)
Dec 05, 2005	9.440	9.511	9.418	9.454	189,136	+0.06(+0.66%)
Dec 02, 2005	9.351	9.416	9.294	9.392	194,575	+0.04(+0.43%)
Dec 01, 2005	9.370	9.402	9.344	9.351	153,568	+0.02(+0.20%)
Nov 30, 2005	9.308	9.359	9.265	9.332	406,307	+0.03(+0.28%)
Nov 29, 2005	9.378	9.511	9.253	9.306	495,017	-0.07(-0.76%)
Nov 28, 2005	9.308	9.437	9.308	9.378	435,180	+0.07(+0.74%)
Nov 25, 2005	9.258	9.332	9.253	9.308	107,958	+0.05(+0.54%)
Nov 23, 2005	9.347	9.347	9.186	9.258	392,499	-0.04(-0.44%)
Nov 22, 2005	9.081	9.339	9.067	9.299	333,080	+0.19(+2.10%)
Nov 21, 2005	9.112	9.136	9.017	9.108	253,157	-0.01(-0.13%)
Nov 18, 2005	9.258	9.296	9.108	9.120	194,994	-0.09(-0.99%)
Nov 17, 2005	9.160	9.249	9.092	9.210	186,625	+0.10(+1.08%)
Nov 16, 2005	9.124	9.177	9.069	9.112	130,135	+0.01(+0.13%)
Nov 15, 2005	9.198	9.198	9.067	9.100	271,569	-0.03(-0.37%)
Nov 14, 2005	8.986	9.318	8.986	9.134	425,556	+0.15(+1.65%)
Nov 11, 2005	9.177	9.177	8.976	8.986	502,130	-0.20(-2.21%)
Nov 10, 2005	9.308	9.344	9.093	9.189	550,670	-0.08(-0.85%)
Nov 09, 2005	9.550	9.552	9.263	9.268	420,534	-0.45(-4.65%)
Nov 08, 2005	9.722	9.793	9.712	9.719	285,796	+0.00(+0.00%)
Nov 07, 2005	9.727	9.727	9.688	9.719	218,426	-0.00(-0.02%)
Nov 04, 2005	9.707	9.793	9.703	9.722	179,093	+0.02(+0.25%)
Nov 03, 2005	9.655	9.743	9.643	9.698	318,016	+0.04(+0.45%)
Nov 02, 2005	9.798	9.817	9.631	9.655	529,329	-0.13(-1.34%)
Nov 01, 2005	9.970	10.03	9.782	9.786	296,257	-0.02(-0.17%)
Oct 31, 2005	9.655	9.968	9.655	9.803	253,994	+0.09(+0.91%)
Oct 28, 2005	9.619	9.817	9.617	9.715	235,583	+0.11(+1.17%)
Oct 27, 2005	9.359	9.605	9.359	9.602	401,704	+0.28(+3.00%)
Oct 26, 2005	9.719	9.719	9.305	9.323	421,790	-0.40(-4.08%)
Oct 25, 2005	9.906	9.932	9.693	9.719	127,206	-0.20(-1.98%)
Oct 24, 2005	9.999	10.04	9.901	9.915	125,951	-0.09(-0.91%)
Oct 21, 2005	9.863	10.01	9.863	10.01	138,922	+0.12(+1.21%)
Oct 20, 2005	9.918	9.951	9.846	9.887	106,284	+0.00(+0.05%)
Oct 19, 2005	10.03	10.03	9.858	9.882	61,929	-0.11(-1.08%)
Oct 18, 2005	10.04	10.04	9.970	9.989	60,674	-0.05(-0.50%)
Oct 17, 2005	9.879	10.04	9.793	10.04	138,086	+0.10(+1.01%)
Oct 14, 2005	10.14	10.14	9.939	9.939	209,639	-0.14(-1.40%)
Oct 13, 2005	10.18	10.20	10.04	10.08	58,163	-0.13(-1.29%)
Oct 12, 2005	10.23	10.24	10.16	10.21	149,802	-0.06(-0.63%)
Oct 11, 2005	10.40	10.42	10.26	10.28	73,227	-0.12(-1.15%)
Oct 10, 2005	10.79	10.43	10.28	10.40	62,347	+0.08(+0.74%)
Oct 07, 2005	10.23	10.37	10.23	10.32	243,951	+0.12(+1.15%)
Oct 06, 2005	10.37	10.49	10.10	10.20	124,277	-0.19(-1.82%)
Oct 05, 2005	10.77	10.77	10.39	10.39	104,192	-0.38(-3.49%)
Oct 04, 2005	10.56	10.85	10.56	10.77	198,760	+0.27(+2.53%)