A O Smith Ord Shs (NY: AOS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	6.145	6.332	6.145	6.191	1,757,722	+0.02(+0.30%)
Sep 27, 2007	6.242	6.252	6.112	6.173	2,250,310	-0.03(-0.46%)
Sep 26, 2007	6.281	6.303	6.130	6.201	4,097,336	-0.03(-0.54%)
Sep 25, 2007	6.298	6.304	6.173	6.235	2,917,252	-0.09(-1.43%)
Sep 24, 2007	6.534	6.575	6.297	6.325	2,234,717	-0.20(-3.07%)
Sep 21, 2007	6.604	6.623	6.493	6.525	1,894,512	-0.02(-0.30%)
Sep 20, 2007	6.612	6.624	6.437	6.545	1,827,180	-0.09(-1.30%)
Sep 19, 2007	6.681	6.808	6.442	6.631	4,081,034	-0.29(-4.12%)
Sep 18, 2007	6.626	6.922	6.606	6.916	2,070,993	+0.34(+5.17%)
Sep 17, 2007	6.566	6.688	6.538	6.576	2,041,226	-0.02(-0.34%)
Sep 14, 2007	6.535	6.636	6.527	6.599	836,335	+0.01(+0.11%)
Sep 13, 2007	6.688	6.688	6.547	6.592	998,641	-0.04(-0.55%)
Sep 12, 2007	6.669	6.726	6.621	6.628	795,936	-0.07(-1.12%)
Sep 11, 2007	6.672	6.747	6.627	6.703	2,311,263	+0.06(+0.83%)
Sep 10, 2007	6.709	6.739	6.572	6.648	1,586,911	-0.03(-0.46%)
Sep 07, 2007	6.723	6.744	6.640	6.679	951,863	-0.17(-2.45%)
Sep 06, 2007	6.933	6.933	6.708	6.847	863,268	-0.03(-0.45%)
Sep 05, 2007	6.863	6.928	6.792	6.878	1,277,183	-0.04(-0.61%)
Sep 04, 2007	6.796	7.073	6.750	6.921	1,577,697	+0.12(+1.76%)
Aug 31, 2007	6.827	6.827	6.737	6.801	3,410,548	+0.08(+1.24%)
Aug 30, 2007	6.782	6.913	6.650	6.717	1,680,467	-0.10(-1.49%)
Aug 29, 2007	6.772	6.839	6.706	6.819	2,406,237	+0.10(+1.43%)
Aug 28, 2007	6.795	6.806	6.692	6.723	1,914,358	-0.13(-1.91%)
Aug 27, 2007	6.976	7.011	6.816	6.854	1,568,483	-0.12(-1.66%)
Aug 24, 2007	6.922	7.080	6.898	6.970	2,691,158	+0.05(+0.75%)
Aug 23, 2007	7.043	7.080	6.846	6.918	1,968,223	-0.11(-1.51%)
Aug 22, 2007	6.809	7.038	6.772	7.024	2,208,493	+0.29(+4.36%)
Aug 21, 2007	6.737	6.789	6.650	6.730	1,515,326	-0.05(-0.67%)
Aug 20, 2007	6.661	6.809	6.645	6.775	1,881,755	+0.13(+1.95%)
Aug 17, 2007	6.641	6.840	6.509	6.645	2,052,566	+0.27(+4.23%)
Aug 16, 2007	6.579	6.616	6.221	6.376	2,580,591	-0.23(-3.42%)
Aug 15, 2007	6.712	6.926	6.573	6.602	905,794	-0.13(-1.99%)
Aug 14, 2007	6.970	7.077	6.702	6.736	1,277,892	-0.20(-2.91%)
Aug 13, 2007	6.959	7.404	6.926	6.937	3,754,296	+0.06(+0.82%)
Aug 10, 2007	6.444	7.117	6.353	6.881	4,151,201	+0.30(+4.63%)
Aug 09, 2007	6.535	6.763	6.370	6.576	5,606,993	-0.01(-0.17%)
Aug 08, 2007	6.585	6.720	6.503	6.588	4,750,103	-0.01(-0.17%)
Aug 07, 2007	6.651	6.702	6.472	6.599	3,101,529	-0.05(-0.74%)
Aug 06, 2007	6.822	6.822	6.516	6.648	3,343,925	-0.09(-1.40%)
Aug 03, 2007	6.890	7.032	6.706	6.743	2,653,593	-0.29(-4.11%)
Aug 02, 2007	7.031	7.125	6.959	7.032	2,542,318	-0.02(-0.32%)
Aug 01, 2007	6.844	7.143	6.844	7.055	3,890,378	+0.20(+2.99%)
Jul 31, 2007	6.963	7.005	6.820	6.850	2,377,177	-0.04(-0.55%)
Jul 30, 2007	6.685	6.928	6.667	6.888	2,132,656	+0.17(+2.58%)
Jul 27, 2007	6.801	6.919	6.664	6.715	2,313,389	-0.10(-1.45%)
Jul 26, 2007	6.913	6.940	6.668	6.813	3,684,838	-0.22(-3.17%)
Jul 25, 2007	7.112	7.197	6.922	7.036	2,730,139	-0.04(-0.54%)
Jul 24, 2007	7.153	7.187	7.033	7.074	2,687,614	-0.14(-1.97%)
Jul 23, 2007	7.110	7.314	7.083	7.217	3,098,694	+0.11(+1.57%)
Jul 20, 2007	7.148	7.165	6.892	7.105	5,128,580	-0.10(-1.41%)
Jul 19, 2007	6.913	7.403	6.805	7.207	7,680,113	+0.29(+4.22%)
Jul 18, 2007	6.476	7.111	6.379	6.915	14,351,662	+0.72(+11.67%)
Jul 17, 2007	6.150	6.221	6.142	6.193	3,132,006	+0.07(+1.08%)
Jul 16, 2007	6.088	6.153	6.082	6.126	2,384,974	+0.01(+0.23%)
Jul 13, 2007	6.042	6.150	6.039	6.112	1,715,905	+0.05(+0.74%)
Jul 12, 2007	5.954	6.067	5.943	6.067	2,545,153	+0.12(+2.02%)
Jul 11, 2007	5.941	5.981	5.900	5.947	2,034,138	-0.01(-0.17%)
Jul 10, 2007	5.898	6.005	5.882	5.957	2,641,545	+0.01(+0.19%)
Jul 09, 2007	5.817	5.947	5.806	5.946	1,523,123	+0.12(+2.01%)
Jul 06, 2007	5.783	5.837	5.751	5.829	1,138,267	+0.05(+0.93%)
Jul 05, 2007	5.778	5.778	5.702	5.775	1,323,961	-0.01(-0.12%)
Jul 03, 2007	5.742	5.796	5.733	5.782	528,734	+0.03(+0.52%)
Jul 02, 2007	5.651	5.757	5.648	5.752	952,572	+0.12(+2.21%)
Jun 29, 2007	5.686	5.704	5.579	5.628	1,182,918	-0.05(-0.87%)
Jun 28, 2007	5.638	5.720	5.638	5.678	737,818	+0.04(+0.68%)
Jun 27, 2007	5.589	5.642	5.542	5.639	1,395,546	+0.02(+0.38%)
Jun 26, 2007	5.673	5.694	5.570	5.618	1,940,582	-0.04(-0.72%)
Jun 25, 2007	5.665	5.751	5.638	5.659	1,097,159	-0.03(-0.47%)
Jun 22, 2007	5.685	5.687	5.617	5.686	2,986,710	-0.03(-0.47%)
Jun 21, 2007	5.686	5.742	5.621	5.713	978,796	+0.01(+0.17%)
Jun 20, 2007	5.707	5.742	5.689	5.703	1,509,656	+0.00(+0.00%)
Jun 19, 2007	5.693	5.742	5.686	5.703	1,615,970	-0.04(-0.69%)
Jun 18, 2007	5.755	5.788	5.700	5.742	2,370,090	-0.01(-0.15%)
Jun 15, 2007	5.802	5.827	5.721	5.751	1,741,421	+0.06(+1.07%)
Jun 14, 2007	5.617	5.709	5.615	5.690	1,180,083	+0.07(+1.31%)
Jun 13, 2007	5.575	5.635	5.559	5.617	1,766,227	+0.07(+1.19%)
Jun 12, 2007	5.510	5.576	5.503	5.551	1,761,266	+0.01(+0.23%)
Jun 11, 2007	5.496	5.577	5.470	5.538	1,191,424	+0.02(+0.38%)
Jun 08, 2007	5.559	5.559	5.474	5.517	2,241,096	-0.05(-0.96%)
Jun 07, 2007	5.637	5.649	5.558	5.570	1,848,443	-0.08(-1.42%)
Jun 06, 2007	5.678	5.678	5.615	5.651	1,329,632	-0.07(-1.23%)
Jun 05, 2007	5.748	5.748	5.686	5.721	1,370,740	-0.04(-0.76%)
Jun 04, 2007	5.771	5.823	5.700	5.765	2,064,615	-0.02(-0.39%)
Jun 01, 2007	5.575	5.790	5.573	5.788	3,434,646	+0.24(+4.40%)
May 31, 2007	5.531	5.583	5.518	5.543	1,494,064	-0.00(-0.05%)
May 30, 2007	5.481	5.546	5.439	5.546	1,143,937	+0.03(+0.54%)
May 29, 2007	5.460	5.529	5.459	5.517	1,117,713	+0.07(+1.30%)
May 25, 2007	5.481	5.493	5.419	5.446	1,034,079	-0.01(-0.13%)
May 24, 2007	5.541	5.586	5.425	5.453	2,364,774	-0.09(-1.65%)
May 23, 2007	5.527	5.606	5.527	5.545	2,165,967	+0.02(+0.43%)
May 22, 2007	5.520	5.532	5.474	5.521	2,411,198	-0.01(-0.20%)
May 21, 2007	5.503	5.570	5.483	5.532	1,157,403	+0.02(+0.38%)
May 18, 2007	5.460	5.545	5.445	5.511	826,413	+0.05(+0.98%)
May 17, 2007	5.469	5.477	5.400	5.457	878,861	-0.04(-0.67%)
May 16, 2007	5.453	5.498	5.426	5.494	805,150	+0.05(+0.96%)
May 15, 2007	5.418	5.522	5.404	5.442	1,945,543	+0.01(+0.26%)
May 14, 2007	5.491	5.491	5.404	5.428	1,141,810	-0.07(-1.33%)
May 11, 2007	5.488	5.524	5.432	5.501	1,119,130	+0.05(+0.88%)
May 10, 2007	5.589	5.589	5.419	5.453	1,504,695	-0.17(-3.04%)
May 09, 2007	5.573	5.644	5.472	5.624	2,800,307	+0.02(+0.30%)
May 08, 2007	5.507	5.614	5.462	5.607	2,950,564	+0.07(+1.35%)
May 07, 2007	5.501	5.532	5.466	5.532	1,705,274	+0.05(+0.87%)
May 04, 2007	5.477	5.484	5.426	5.484	1,933,494	+0.04(+0.73%)
May 03, 2007	5.446	5.463	5.361	5.445	1,291,359	-0.00(-0.03%)
May 02, 2007	5.400	5.483	5.363	5.446	1,317,583	+0.07(+1.37%)
May 01, 2007	5.398	5.418	5.301	5.373	2,110,684	-0.00(-0.05%)
Apr 30, 2007	5.409	5.433	5.367	5.376	2,475,695	-0.03(-0.63%)
Apr 27, 2007	5.388	5.432	5.361	5.409	1,925,698	-0.01(-0.23%)
Apr 26, 2007	5.425	5.442	5.356	5.422	1,335,302	-0.01(-0.26%)
Apr 25, 2007	5.405	5.449	5.390	5.436	2,481,365	+0.06(+1.02%)
Apr 24, 2007	5.353	5.385	5.312	5.381	2,130,529	+0.05(+0.90%)
Apr 23, 2007	5.390	5.395	5.309	5.333	1,563,522	-0.05(-1.00%)
Apr 20, 2007	5.383	5.404	5.333	5.387	2,104,305	+0.08(+1.43%)
Apr 19, 2007	5.436	5.436	5.295	5.311	6,100,289	-0.18(-3.36%)
Apr 18, 2007	5.735	5.834	5.484	5.496	12,705,923	+0.04(+0.65%)
Apr 17, 2007	5.549	5.563	5.397	5.460	2,397,731	-0.09(-1.58%)
Apr 16, 2007	5.415	5.549	5.415	5.548	2,022,798	+0.14(+2.58%)
Apr 13, 2007	5.439	5.449	5.354	5.408	3,147,599	-0.05(-0.83%)
Apr 12, 2007	5.395	5.470	5.373	5.453	2,001,535	+0.03(+0.62%)
Apr 11, 2007	5.459	5.474	5.391	5.419	2,794,637	-0.04(-0.80%)
Apr 10, 2007	5.426	5.472	5.414	5.463	974,543	+0.03(+0.52%)
Apr 09, 2007	5.401	5.446	5.359	5.435	1,864,745	+0.04(+0.68%)
Apr 05, 2007	5.431	5.453	5.391	5.398	1,718,740	-0.03(-0.62%)
Apr 04, 2007	5.467	5.467	5.414	5.432	999,350	-0.04(-0.77%)
Apr 03, 2007	5.417	5.490	5.414	5.474	1,725,119	+0.09(+1.60%)
Apr 02, 2007	5.394	5.397	5.350	5.388	1,725,828	-0.00(-0.08%)
Mar 30, 2007	5.431	5.442	5.353	5.393	1,832,850	-0.04(-0.78%)
Mar 29, 2007	5.439	5.446	5.391	5.435	1,477,053	+0.02(+0.39%)
Mar 28, 2007	5.418	5.455	5.367	5.414	2,070,285	-0.03(-0.47%)
Mar 27, 2007	5.453	5.467	5.397	5.439	2,070,993	-0.03(-0.52%)
Mar 26, 2007	5.476	5.497	5.363	5.467	1,369,322	-0.01(-0.15%)
Mar 23, 2007	5.497	5.507	5.456	5.476	861,142	-0.02(-0.38%)
Mar 22, 2007	5.531	5.534	5.474	5.497	890,910	-0.04(-0.79%)
Mar 21, 2007	5.431	5.541	5.383	5.541	1,630,145	+0.14(+2.67%)
Mar 20, 2007	5.384	5.397	5.361	5.397	1,469,257	+0.02(+0.39%)
Mar 19, 2007	5.367	5.383	5.325	5.376	2,672,730	+0.07(+1.25%)
Mar 16, 2007	5.383	5.369	5.291	5.309	1,640,777	-0.07(-1.34%)
Mar 15, 2007	5.378	5.404	5.350	5.381	633,630	+0.01(+0.11%)
Mar 14, 2007	5.361	5.390	5.306	5.376	1,428,149	+0.02(+0.37%)
Mar 13, 2007	5.529	5.503	5.356	5.356	1,586,202	-0.17(-3.14%)
Mar 12, 2007	5.486	5.558	5.456	5.529	2,555,076	+0.04(+0.75%)
Mar 09, 2007	5.494	5.517	5.436	5.488	2,711,003	+0.02(+0.28%)
Mar 08, 2007	5.573	5.615	5.450	5.473	2,697,537	-0.06(-1.17%)
Mar 07, 2007	5.391	5.639	5.378	5.538	2,691,866	+0.15(+2.80%)
Mar 06, 2007	5.340	5.409	5.236	5.387	2,836,453	+0.09(+1.62%)
Mar 05, 2007	5.326	5.402	5.268	5.301	2,432,461	-0.05(-0.87%)
Mar 02, 2007	5.354	5.397	5.315	5.347	1,694,642	-0.07(-1.30%)
Mar 01, 2007	5.361	5.463	5.332	5.418	1,751,520	-0.04(-0.65%)
Feb 28, 2007	5.432	5.496	5.380	5.453	2,204,240	+0.02(+0.39%)
Feb 27, 2007	5.393	5.573	5.393	5.432	2,871,891	-0.23(-4.04%)
Feb 26, 2007	5.697	5.716	5.658	5.661	1,762,683	-0.03(-0.52%)
Feb 23, 2007	5.662	5.713	5.630	5.690	1,494,772	+0.03(+0.50%)
Feb 22, 2007	5.679	5.704	5.634	5.662	1,738,585	+0.00(+0.00%)
Feb 21, 2007	5.622	5.706	5.604	5.662	2,482,074	+0.03(+0.48%)
Feb 20, 2007	5.414	5.654	5.394	5.635	2,357,332	+0.21(+3.90%)
Feb 16, 2007	5.402	5.439	5.339	5.424	1,184,336	+0.02(+0.39%)
Feb 15, 2007	5.425	5.490	5.367	5.402	2,092,965	-0.03(-0.57%)
Feb 14, 2007	5.449	5.487	5.429	5.433	1,761,202	-0.01(-0.21%)
Feb 13, 2007	5.415	5.445	5.372	5.445	785,305	+0.02(+0.39%)
Feb 12, 2007	5.460	5.487	5.364	5.424	784,709	-0.04(-0.67%)
Feb 09, 2007	5.481	5.511	5.425	5.460	1,107,081	-0.03(-0.49%)
Feb 08, 2007	5.496	5.507	5.457	5.487	1,813,714	-0.01(-0.23%)
Feb 07, 2007	5.408	5.511	5.384	5.500	1,091,488	+0.09(+1.72%)
Feb 06, 2007	5.404	5.425	5.321	5.407	1,169,452	-0.01(-0.13%)
Feb 05, 2007	5.481	5.503	5.381	5.414	1,498,316	-0.12(-2.14%)
Feb 02, 2007	5.503	5.549	5.453	5.532	2,165,967	+0.04(+0.72%)
Feb 01, 2007	5.408	5.520	5.400	5.493	3,492,055	+0.08(+1.51%)
Jan 31, 2007	5.415	5.453	5.353	5.411	1,012,107	-0.02(-0.34%)
Jan 30, 2007	5.418	5.442	5.360	5.429	1,210,560	+0.04(+0.65%)
Jan 29, 2007	5.411	5.439	5.364	5.394	1,169,452	-0.04(-0.65%)
Jan 26, 2007	5.343	5.442	5.339	5.429	1,224,735	+0.09(+1.72%)
Jan 25, 2007	5.500	5.500	5.314	5.338	2,628,787	-0.15(-2.75%)
Jan 24, 2007	5.424	5.517	5.402	5.488	2,489,870	+0.08(+1.49%)
Jan 23, 2007	5.397	5.453	5.336	5.408	3,758,549	+0.01(+0.21%)
Jan 22, 2007	5.319	5.748	5.319	5.397	10,128,875	+0.32(+6.25%)
Jan 19, 2007	5.092	5.092	5.009	5.079	1,545,803	+0.00(+0.00%)
Jan 18, 2007	5.108	5.157	5.068	5.079	1,842,773	-0.03(-0.66%)
Jan 17, 2007	5.071	5.134	5.071	5.113	883,113	+0.02(+0.44%)
Jan 16, 2007	5.139	5.150	5.062	5.091	1,952,631	-0.05(-0.93%)
Jan 12, 2007	5.122	5.139	5.068	5.139	941,940	-0.00(-0.03%)
Jan 11, 2007	5.108	5.140	5.076	5.140	1,843,482	+0.05(+0.94%)
Jan 10, 2007	5.086	5.099	5.031	5.092	1,885,299	-0.04(-0.72%)
Jan 09, 2007	5.105	5.136	5.048	5.129	1,832,850	+0.01(+0.19%)
Jan 08, 2007	5.106	5.140	5.061	5.119	1,481,306	+0.00(+0.06%)
Jan 05, 2007	5.084	5.201	5.084	5.116	1,764,101	-0.09(-1.65%)
Jan 04, 2007	5.233	5.234	5.127	5.202	1,949,087	-0.03(-0.59%)
Jan 03, 2007	5.326	5.326	5.189	5.233	3,809,579	-0.07(-1.25%)
Dec 29, 2006	5.376	5.401	5.299	5.299	1,356,564	-0.06(-1.21%)
Dec 28, 2006	5.361	5.391	5.349	5.364	1,310,495	+0.00(+0.05%)
Dec 27, 2006	5.345	5.374	5.301	5.361	1,768,353	+0.03(+0.53%)
Dec 26, 2006	5.256	5.338	5.246	5.333	1,287,815	+0.09(+1.75%)
Dec 22, 2006	5.233	5.342	5.233	5.242	2,034,847	+0.01(+0.16%)
Dec 21, 2006	5.206	5.273	5.192	5.233	3,154,686	+0.09(+1.76%)
Dec 20, 2006	5.065	5.185	5.040	5.143	4,446,754	+0.12(+2.39%)
Dec 19, 2006	4.964	5.062	4.896	5.023	3,716,732	+0.04(+0.74%)
Dec 18, 2006	4.804	4.989	4.804	4.986	3,205,717	+0.18(+3.79%)
Dec 15, 2006	4.859	4.906	4.804	4.804	1,780,402	-0.05(-0.99%)
Dec 14, 2006	4.875	4.902	4.813	4.852	3,129,880	-0.01(-0.23%)
Dec 13, 2006	4.941	4.957	4.854	4.863	1,047,545	-0.04(-0.89%)
Dec 12, 2006	4.989	5.005	4.868	4.907	2,110,684	-0.10(-1.97%)
Dec 11, 2006	5.003	5.051	4.983	5.006	1,913,649	+0.00(+0.08%)
Dec 08, 2006	5.051	5.072	4.985	5.002	2,284,330	-0.07(-1.31%)
Dec 07, 2006	5.148	5.158	5.034	5.068	1,482,015	-0.07(-1.32%)
Dec 06, 2006	5.136	5.163	5.091	5.136	1,066,682	+0.00(+0.00%)
Dec 05, 2006	5.164	5.171	5.065	5.136	1,876,085	+0.00(+0.00%)
Dec 04, 2006	5.100	5.187	5.093	5.136	1,031,953	+0.06(+1.08%)
Dec 01, 2006	5.037	5.127	4.988	5.081	1,976,020	+0.03(+0.61%)
Nov 30, 2006	5.054	5.091	4.992	5.050	1,191,424	-0.00(-0.03%)
Nov 29, 2006	4.986	5.054	4.986	5.051	1,635,815	+0.10(+2.02%)
Nov 28, 2006	5.019	5.037	4.933	4.951	2,257,397	-0.08(-1.52%)
Nov 27, 2006	5.115	5.192	5.006	5.027	1,778,985	-0.14(-2.73%)
Nov 24, 2006	5.136	5.215	5.119	5.168	424,546	-0.00(-0.05%)
Nov 22, 2006	5.230	5.273	5.167	5.171	1,628,728	-0.06(-1.19%)
Nov 21, 2006	5.242	5.242	5.146	5.233	2,622,408	-0.01(-0.19%)
Nov 20, 2006	5.260	5.264	5.206	5.243	805,150	+0.04(+0.73%)
Nov 17, 2006	5.291	5.291	5.182	5.205	966,747	-0.09(-1.68%)
Nov 16, 2006	5.326	5.333	5.271	5.294	1,824,345	+0.00(+0.05%)
Nov 15, 2006	5.226	5.361	5.199	5.291	5,003,130	+0.10(+1.93%)
Nov 14, 2006	5.017	5.205	4.981	5.191	3,168,861	+0.18(+3.52%)
Nov 13, 2006	4.964	5.040	4.959	5.014	1,416,809	+0.03(+0.51%)
Nov 10, 2006	4.945	5.005	4.938	4.989	1,160,238	+0.04(+0.88%)
Nov 09, 2006	4.918	4.981	4.875	4.945	3,157,521	+0.03(+0.69%)
Nov 08, 2006	4.869	4.949	4.828	4.911	1,097,159	+0.01(+0.29%)
Nov 07, 2006	4.904	4.961	4.869	4.897	1,489,102	-0.01(-0.14%)
Nov 06, 2006	4.876	4.924	4.803	4.904	1,231,114	+0.07(+1.52%)
Nov 03, 2006	4.879	4.910	4.787	4.831	1,608,883	-0.04(-0.90%)
Nov 02, 2006	4.858	4.923	4.803	4.875	2,523,891	-0.00(-0.09%)
Nov 01, 2006	4.983	5.006	4.873	4.879	2,965,447	-0.08(-1.65%)
Oct 31, 2006	4.983	5.009	4.931	4.961	3,757,840	-0.03(-0.68%)
Oct 30, 2006	4.988	5.058	4.947	4.995	1,900,891	+0.00(+0.03%)
Oct 27, 2006	5.014	5.085	4.935	4.993	1,800,956	-0.04(-0.70%)
Oct 26, 2006	5.143	5.143	4.988	5.029	2,236,843	-0.08(-1.57%)
Oct 25, 2006	5.016	5.144	5.014	5.109	2,539,483	+0.11(+2.17%)
Oct 24, 2006	5.065	5.093	4.954	5.000	3,880,455	-0.08(-1.56%)
Oct 23, 2006	5.136	5.151	5.058	5.079	2,451,597	-0.09(-1.77%)
Oct 20, 2006	5.290	5.290	5.139	5.171	1,331,049	-0.10(-1.98%)
Oct 19, 2006	5.271	5.350	5.227	5.275	2,056,110	+0.00(+0.03%)
Oct 18, 2006	5.503	5.521	5.215	5.274	3,755,714	-0.22(-3.93%)
Oct 17, 2006	5.781	5.781	5.432	5.490	9,235,839	-0.70(-11.33%)
Oct 16, 2006	6.015	6.194	6.015	6.191	1,938,456	+0.16(+2.64%)
Oct 13, 2006	5.831	6.032	5.831	6.032	2,611,068	+0.20(+3.41%)
Oct 12, 2006	5.645	5.833	5.644	5.833	1,207,725	+0.20(+3.58%)
Oct 11, 2006	5.689	5.738	5.587	5.631	812,237	-0.08(-1.43%)
Oct 10, 2006	5.820	5.820	5.690	5.713	1,353,729	-0.12(-2.08%)
Oct 09, 2006	5.658	5.854	5.608	5.834	1,567,066	+0.15(+2.66%)
Oct 06, 2006	5.714	5.717	5.658	5.683	2,190,774	-0.06(-0.98%)
Oct 05, 2006	5.742	5.765	5.679	5.740	2,022,089	+0.01(+0.12%)
Oct 04, 2006	5.666	5.748	5.649	5.733	3,012,934	+0.05(+0.87%)
Oct 03, 2006	5.575	5.714	5.490	5.683	1,783,237	+0.11(+2.00%)