Dave Inc (NQ: DAVE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	5.940	6.160	5.751	6.010	89,031	+0.02(+0.33%)
Sep 29, 2008	6.610	6.690	5.910	5.990	45,761	-0.71(-10.57%)
Sep 26, 2008	6.720	6.755	6.500	6.698	23,681	-0.12(-1.79%)
Sep 25, 2008	7.480	7.480	6.780	6.820	36,096	-0.70(-9.31%)
Sep 24, 2008	7.790	7.860	7.350	7.520	15,437	-0.32(-4.08%)
Sep 23, 2008	7.900	7.900	7.800	7.840	5,037	-0.11(-1.38%)
Sep 22, 2008	8.650	8.650	7.780	7.950	33,955	-0.54(-6.36%)
Sep 19, 2008	8.540	8.730	8.190	8.490	24,279	+0.26(+3.16%)
Sep 18, 2008	8.550	8.550	7.640	8.230	40,222	-0.34(-3.97%)
Sep 17, 2008	8.930	9.040	8.560	8.570	43,522	-0.32(-3.60%)
Sep 16, 2008	9.000	9.000	8.750	8.890	45,162	-0.04(-0.45%)
Sep 15, 2008	8.760	9.000	8.750	8.930	6,065	+0.05(+0.56%)
Sep 12, 2008	9.200	9.520	8.860	8.880	95,742	-0.20(-2.20%)
Sep 11, 2008	9.310	9.441	8.990	9.080	194,639	-0.52(-5.42%)
Sep 10, 2008	9.710	9.880	9.410	9.600	51,144	+0.00(+0.00%)
Sep 09, 2008	8.890	9.846	8.890	9.600	18,914	-0.20(-2.04%)
Sep 08, 2008	9.810	9.890	9.660	9.800	5,766	+0.09(+0.93%)
Sep 05, 2008	10.36	10.65	9.710	9.710	37,573	-0.72(-6.90%)
Sep 04, 2008	10.63	10.81	10.11	10.43	26,114	-0.31(-2.89%)
Sep 03, 2008	10.29	10.80	9.960	10.74	61,504	+0.36(+3.47%)
Sep 02, 2008	9.360	10.38	9.310	10.38	53,462	+1.08(+11.61%)
Aug 29, 2008	8.860	9.510	8.460	9.300	62,026	+0.35(+3.91%)
Aug 28, 2008	8.870	9.050	8.870	8.950	36,414	+0.10(+1.13%)
Aug 27, 2008	8.920	8.920	8.580	8.850	25,190	+0.01(+0.11%)
Aug 26, 2008	9.023	9.090	8.840	8.840	12,865	-0.25(-2.75%)
Aug 25, 2008	9.250	9.350	8.870	9.090	30,785	-0.34(-3.61%)
Aug 22, 2008	9.470	9.840	9.430	9.430	22,401	-0.40(-4.07%)
Aug 21, 2008	9.900	9.900	9.260	9.830	18,361	-0.10(-1.01%)
Aug 20, 2008	9.200	9.950	9.140	9.930	59,043	+0.67(+7.24%)
Aug 19, 2008	9.360	9.390	9.010	9.260	55,354	-0.16(-1.70%)
Aug 18, 2008	9.410	9.450	9.324	9.420	60,031	-0.04(-0.42%)
Aug 15, 2008	9.340	9.490	9.300	9.460	44,439	+0.20(+2.16%)
Aug 14, 2008	9.270	9.350	9.115	9.260	34,167	-0.12(-1.28%)
Aug 13, 2008	9.100	9.470	8.960	9.380	41,629	+0.52(+5.87%)
Aug 12, 2008	8.710	9.380	8.700	8.860	31,275	-0.27(-2.96%)
Aug 11, 2008	9.460	9.460	8.730	9.130	218,140	-0.35(-3.69%)
Aug 08, 2008	8.640	9.640	8.640	9.480	61,525	+0.97(+11.40%)
Aug 07, 2008	8.385	8.720	8.310	8.510	22,961	+0.04(+0.47%)
Aug 06, 2008	8.450	8.750	8.170	8.470	106,063	+0.07(+0.83%)
Aug 05, 2008	8.400	8.420	8.130	8.400	431,403	+0.10(+1.20%)
Aug 04, 2008	8.000	8.350	7.690	8.300	65,005	+0.23(+2.85%)
Aug 01, 2008	8.390	8.390	8.010	8.070	36,833	-0.42(-4.95%)
Jul 31, 2008	7.280	8.720	7.000	8.490	137,748	+1.81(+27.10%)
Jul 30, 2008	6.280	6.810	6.280	6.680	29,278	+0.37(+5.86%)
Jul 29, 2008	6.310	6.540	6.210	6.310	25,675	+0.07(+1.12%)
Jul 28, 2008	6.460	6.470	6.030	6.240	57,815	-0.12(-1.89%)
Jul 25, 2008	5.910	6.460	5.910	6.360	56,041	+0.36(+6.00%)
Jul 24, 2008	6.230	6.350	5.900	6.000	15,108	-0.27(-4.31%)
Jul 23, 2008	6.000	6.270	6.000	6.270	21,553	+0.35(+5.91%)
Jul 22, 2008	6.000	6.170	5.890	5.920	25,421	-0.10(-1.66%)
Jul 21, 2008	6.710	6.740	6.000	6.020	29,721	-0.56(-8.51%)
Jul 18, 2008	6.570	6.660	6.285	6.580	40,905	+0.27(+4.28%)
Jul 17, 2008	5.370	6.350	5.370	6.310	65,648	+1.02(+19.28%)
Jul 16, 2008	5.730	5.900	5.260	5.290	45,768	-0.36(-6.37%)
Jul 15, 2008	5.830	5.890	5.600	5.650	20,688	-0.20(-3.42%)
Jul 14, 2008	6.000	6.020	5.820	5.850	19,194	-0.02(-0.26%)
Jul 11, 2008	5.970	5.970	5.820	5.865	27,965	-0.13(-2.14%)
Jul 10, 2008	6.000	6.030	5.940	5.993	42,726	+0.04(+0.72%)
Jul 09, 2008	6.020	6.100	5.850	5.950	55,451	-0.08(-1.33%)
Jul 08, 2008	6.030	6.100	6.020	6.030	19,350	-0.02(-0.33%)
Jul 07, 2008	6.450	6.450	5.840	6.050	76,958	-0.40(-6.20%)
Jul 04, 2008	6.440	6.470	6.260	6.450	14,424	+0.00(+0.00%)
Jul 03, 2008	6.440	6.470	6.260	6.450	14,424	-0.05(-0.77%)
Jul 02, 2008	6.860	6.860	6.360	6.500	44,351	-0.18(-2.69%)
Jul 01, 2008	7.600	7.620	6.650	6.680	286,212	-1.02(-13.25%)
Jun 30, 2008	7.720	7.860	7.630	7.700	10,942	-0.11(-1.41%)
Jun 27, 2008	7.710	7.940	7.600	7.810	21,188	+0.11(+1.43%)
Jun 26, 2008	7.800	7.810	7.700	7.700	18,385	-0.14(-1.79%)
Jun 25, 2008	7.890	7.920	7.810	7.840	6,140	+0.03(+0.38%)
Jun 24, 2008	7.798	7.900	7.770	7.810	11,469	+0.01(+0.13%)
Jun 23, 2008	7.840	7.850	7.800	7.800	9,110	-0.03(-0.38%)
Jun 20, 2008	7.970	8.000	7.750	7.830	83,463	-0.21(-2.61%)
Jun 19, 2008	8.160	8.160	7.890	8.040	62,310	-0.07(-0.86%)
Jun 18, 2008	8.070	8.230	8.020	8.110	8,428	+0.10(+1.25%)
Jun 17, 2008	8.370	8.377	8.000	8.010	17,531	-0.38(-4.53%)
Jun 16, 2008	8.330	8.420	8.290	8.390	6,718	+0.13(+1.57%)
Jun 13, 2008	8.340	8.390	8.190	8.260	6,990	+0.08(+0.98%)
Jun 12, 2008	8.180	8.370	8.160	8.180	10,391	+0.01(+0.12%)
Jun 11, 2008	8.250	8.300	8.070	8.170	31,630	-0.04(-0.49%)
Jun 10, 2008	8.230	8.280	8.160	8.210	7,747	-0.02(-0.24%)
Jun 09, 2008	8.300	8.350	8.230	8.230	24,379	-0.11(-1.32%)
Jun 06, 2008	8.400	8.560	8.300	8.340	43,373	-0.07(-0.83%)
Jun 05, 2008	8.390	8.670	8.390	8.410	18,245	-0.06(-0.71%)
Jun 04, 2008	8.570	8.705	8.300	8.470	35,943	-0.18(-2.08%)
Jun 03, 2008	8.800	8.870	8.640	8.650	15,710	-0.20(-2.26%)
Jun 02, 2008	9.100	9.170	8.800	8.850	21,040	-0.29(-3.17%)
May 30, 2008	9.120	9.410	9.080	9.140	13,531	+0.14(+1.56%)
May 29, 2008	9.110	9.230	8.850	9.000	28,281	-0.18(-1.96%)
May 28, 2008	9.180	9.230	9.060	9.180	17,142	-0.14(-1.50%)
May 27, 2008	9.500	9.500	9.120	9.320	19,919	-0.14(-1.48%)
May 26, 2008	9.400	9.510	9.250	9.460	22,447	+0.00(+0.00%)
May 23, 2008	9.400	9.510	9.250	9.460	22,447	-0.05(-0.53%)
May 22, 2008	9.500	9.550	9.280	9.510	12,840	+0.01(+0.11%)
May 21, 2008	9.360	9.590	9.296	9.500	15,645	+0.03(+0.32%)
May 20, 2008	9.800	9.840	9.380	9.470	21,363	-0.22(-2.27%)
May 19, 2008	9.890	9.890	9.560	9.690	5,330	-0.29(-2.91%)
May 16, 2008	9.600	9.990	9.430	9.980	17,450	+0.30(+3.10%)
May 15, 2008	9.820	9.820	9.610	9.680	30,108	-0.17(-1.73%)
May 14, 2008	9.440	9.890	9.440	9.850	52,480	+0.32(+3.36%)
May 13, 2008	9.530	9.630	9.530	9.530	28,699	+0.00(+0.00%)
May 12, 2008	9.570	9.740	9.420	9.530	30,558	+0.08(+0.85%)
May 09, 2008	9.430	9.490	9.410	9.450	21,837	+0.02(+0.21%)
May 08, 2008	9.438	9.560	9.330	9.430	29,780	+0.04(+0.43%)
May 07, 2008	9.350	9.470	9.300	9.390	43,427	+0.00(+0.00%)
May 06, 2008	9.630	9.630	9.330	9.390	10,788	-0.21(-2.19%)
May 05, 2008	9.550	9.820	9.180	9.600	20,605	-0.04(-0.41%)
May 02, 2008	9.092	9.880	9.060	9.640	61,303	+0.60(+6.64%)
May 01, 2008	8.930	9.302	8.910	9.040	177,943	+0.03(+0.33%)
Apr 30, 2008	9.000	9.240	8.890	9.010	42,102	+0.13(+1.46%)
Apr 29, 2008	8.860	9.000	8.750	8.880	24,404	-0.11(-1.22%)
Apr 28, 2008	9.250	9.290	8.870	8.990	44,715	-0.16(-1.75%)
Apr 25, 2008	9.150	9.240	9.060	9.150	75,160	+0.00(+0.00%)
Apr 24, 2008	9.190	9.200	9.150	9.150	13,989	-0.10(-1.08%)
Apr 23, 2008	9.255	9.270	9.180	9.250	24,090	+0.00(+0.00%)
Apr 22, 2008	9.350	9.370	9.170	9.250	31,006	+0.00(+0.00%)
Apr 21, 2008	9.150	9.390	9.150	9.250	31,109	+0.20(+2.21%)
Apr 18, 2008	9.200	9.390	9.050	9.050	58,917	-0.02(-0.22%)
Apr 17, 2008	9.290	9.290	9.070	9.070	19,578	-0.13(-1.41%)
Apr 16, 2008	9.600	9.600	9.080	9.200	30,017	-0.15(-1.60%)
Apr 15, 2008	9.520	9.700	9.270	9.350	9,116	-0.27(-2.81%)
Apr 14, 2008	9.760	9.930	9.540	9.620	16,982	-0.72(-6.96%)
Apr 11, 2008	10.05	10.81	10.05	10.34	21,500	+0.00(+0.00%)
Apr 10, 2008	10.46	10.49	10.22	10.34	68,712	-0.21(-1.99%)
Apr 09, 2008	10.59	10.71	10.39	10.55	3,900	-0.05(-0.47%)
Apr 08, 2008	10.60	10.93	10.42	10.60	5,900	-0.11(-1.03%)
Apr 07, 2008	10.93	11.06	10.30	10.71	22,367	-0.30(-2.72%)
Apr 04, 2008	10.21	11.28	10.20	11.01	40,773	+0.85(+8.37%)
Apr 03, 2008	10.97	11.02	9.860	10.16	37,708	-0.70(-6.45%)
Apr 02, 2008	10.25	11.08	10.25	10.86	23,043	+0.62(+6.05%)
Apr 01, 2008	9.800	10.25	9.680	10.24	22,960	+0.70(+7.34%)
Mar 31, 2008	9.780	10.08	9.540	9.540	26,588	-0.06(-0.63%)
Mar 28, 2008	9.560	9.670	9.420	9.600	14,659	-0.09(-0.93%)
Mar 27, 2008	9.792	9.810	9.320	9.690	22,644	-0.10(-1.02%)
Mar 26, 2008	10.13	10.14	9.790	9.790	12,508	-0.26(-2.59%)
Mar 25, 2008	10.00	10.21	9.860	10.05	27,102	+0.38(+3.93%)
Mar 24, 2008	9.190	9.849	9.070	9.670	22,188	+0.49(+5.34%)
Mar 21, 2008	9.060	9.390	8.750	9.180	22,732	+0.00(+0.00%)
Mar 20, 2008	9.060	9.390	8.750	9.180	22,732	+0.33(+3.73%)
Mar 19, 2008	9.030	9.140	8.840	8.850	14,088	-0.26(-2.85%)
Mar 18, 2008	8.900	9.290	8.900	9.110	26,780	+0.24(+2.71%)
Mar 17, 2008	9.160	9.160	8.550	8.870	76,982	-0.31(-3.38%)
Mar 14, 2008	9.450	9.450	9.180	9.180	12,001	-0.52(-5.36%)
Mar 13, 2008	9.340	9.700	9.250	9.700	15,924	+0.28(+2.97%)
Mar 12, 2008	9.640	9.830	9.420	9.420	9,968	-0.19(-1.98%)
Mar 11, 2008	9.550	9.860	9.320	9.610	20,200	+0.21(+2.23%)
Mar 10, 2008	10.35	10.35	9.310	9.400	79,057	-0.97(-9.35%)
Mar 07, 2008	9.800	10.37	9.790	10.37	42,715	+0.54(+5.49%)
Mar 06, 2008	10.10	10.26	9.820	9.830	16,946	-0.27(-2.67%)
Mar 05, 2008	10.01	10.55	10.01	10.10	24,487	+0.08(+0.80%)
Mar 04, 2008	10.17	10.52	9.950	10.02	16,442	-0.17(-1.67%)
Mar 03, 2008	10.12	10.78	10.01	10.19	36,305	+0.04(+0.39%)
Feb 29, 2008	10.09	10.88	9.920	10.15	53,267	+0.08(+0.79%)
Feb 28, 2008	10.69	10.69	9.890	10.07	41,714	-0.91(-8.29%)
Feb 27, 2008	10.25	10.98	10.25	10.98	69,096	+0.91(+9.06%)
Feb 26, 2008	10.23	10.28	9.860	10.07	24,466	-0.12(-1.20%)
Feb 25, 2008	10.10	10.45	10.00	10.19	21,165	+0.22(+2.21%)
Feb 22, 2008	10.35	10.49	9.940	9.970	46,624	-0.60(-5.68%)
Feb 21, 2008	10.43	10.91	10.32	10.57	9,509	+0.15(+1.44%)
Feb 20, 2008	10.16	10.56	10.15	10.42	10,265	-0.14(-1.33%)
Feb 19, 2008	10.58	11.08	10.41	10.56	24,794	-0.01(-0.09%)
Feb 18, 2008	10.63	10.95	10.47	10.57	9,763	+0.00(+0.00%)
Feb 15, 2008	10.63	10.95	10.47	10.57	9,763	-0.15(-1.40%)
Feb 14, 2008	11.49	11.49	10.39	10.72	20,054	-0.80(-6.94%)
Feb 13, 2008	11.44	11.77	11.29	11.52	29,303	+0.09(+0.79%)
Feb 12, 2008	10.98	11.55	10.69	11.43	22,678	+0.33(+2.97%)
Feb 11, 2008	11.25	11.54	10.91	11.10	53,287	+0.03(+0.27%)
Feb 08, 2008	10.86	11.10	10.86	11.07	32,373	+0.33(+3.07%)
Feb 07, 2008	10.77	11.10	10.43	10.74	37,607	+0.13(+1.23%)
Feb 06, 2008	11.10	11.18	10.55	10.61	17,024	-0.55(-4.93%)
Feb 05, 2008	10.85	11.30	10.85	11.16	40,083	+0.17(+1.55%)
Feb 04, 2008	11.94	11.98	10.99	10.99	40,921	-0.76(-6.47%)
Feb 01, 2008	11.28	11.75	11.01	11.75	38,340	+0.53(+4.72%)
Jan 31, 2008	10.80	11.40	10.50	11.22	31,035	+0.37(+3.41%)
Jan 30, 2008	10.69	11.21	10.50	10.85	99,905	+0.09(+0.84%)
Jan 29, 2008	9.780	11.12	9.780	10.76	81,472	+1.15(+11.97%)
Jan 28, 2008	10.04	10.04	9.550	9.610	59,964	-0.49(-4.85%)
Jan 25, 2008	9.910	10.16	9.650	10.10	39,432	+0.26(+2.64%)
Jan 24, 2008	10.19	10.96	9.570	9.840	81,917	-0.36(-3.53%)
Jan 23, 2008	9.500	10.20	9.500	10.20	94,047	+0.71(+7.48%)
Jan 22, 2008	9.910	10.10	9.480	9.490	90,444	-0.63(-6.23%)
Jan 21, 2008	10.05	10.22	10.00	10.12	20,881	+0.00(+0.00%)
Jan 18, 2008	10.05	10.22	10.00	10.12	20,881	-0.03(-0.30%)
Jan 17, 2008	10.27	10.67	10.14	10.15	26,601	-0.14(-1.36%)
Jan 16, 2008	10.61	10.69	10.19	10.29	59,587	-0.31(-2.92%)
Jan 15, 2008	10.86	10.89	10.52	10.60	20,253	-0.29(-2.66%)
Jan 14, 2008	11.09	11.09	10.68	10.89	33,448	+0.00(+0.00%)
Jan 11, 2008	11.35	11.35	10.66	10.89	87,170	-0.66(-5.72%)
Jan 10, 2008	11.28	11.86	11.10	11.55	24,841	+0.16(+1.40%)
Jan 09, 2008	11.59	11.59	11.06	11.39	28,828	-0.25(-2.15%)
Jan 08, 2008	11.88	11.99	11.35	11.64	28,383	-0.26(-2.18%)
Jan 07, 2008	12.18	12.18	11.60	11.90	23,332	-0.29(-2.38%)
Jan 04, 2008	12.85	12.99	11.22	12.19	129,508	-0.57(-4.47%)
Jan 03, 2008	12.83	13.60	12.50	12.76	41,964	+0.16(+1.27%)
Jan 02, 2008	13.60	14.36	12.51	12.60	47,536	-0.96(-7.08%)
Jan 01, 2008	12.85	13.80	12.85	13.56	38,781	+0.00(+0.00%)
Dec 31, 2007	12.85	13.80	12.85	13.56	38,781	+0.69(+5.36%)
Dec 28, 2007	13.35	13.36	12.83	12.87	26,655	-0.52(-3.88%)
Dec 27, 2007	13.29	13.44	13.22	13.39	16,795	+0.03(+0.22%)
Dec 26, 2007	13.22	13.65	12.50	13.36	41,949	+0.06(+0.45%)
Dec 24, 2007	12.90	14.34	12.90	13.30	95,066	+0.37(+2.86%)
Dec 21, 2007	11.52	13.29	11.44	12.93	93,250	+1.46(+12.73%)
Dec 20, 2007	12.00	12.33	11.03	11.47	143,002	-0.80(-6.52%)
Dec 19, 2007	12.68	13.28	12.20	12.27	57,548	-0.26(-2.08%)
Dec 18, 2007	12.63	12.70	12.34	12.53	29,360	-0.02(-0.16%)
Dec 17, 2007	13.20	13.20	12.50	12.55	42,078	-0.69(-5.21%)
Dec 14, 2007	13.44	13.53	13.15	13.24	24,402	-0.06(-0.45%)
Dec 13, 2007	12.75	14.10	12.75	13.30	40,727	-0.19(-1.41%)
Dec 12, 2007	14.33	14.33	13.39	13.49	34,508	-0.79(-5.53%)
Dec 11, 2007	14.38	14.38	14.00	14.28	33,159	-0.14(-0.97%)
Dec 10, 2007	14.10	14.48	14.01	14.42	64,160	+0.29(+2.05%)
Dec 07, 2007	13.83	14.53	13.76	14.13	48,862	+0.55(+4.05%)
Dec 06, 2007	12.82	13.59	12.82	13.58	45,349	+0.53(+4.06%)
Dec 05, 2007	13.00	13.20	12.50	13.05	202,523	-0.58(-4.26%)
Dec 04, 2007	13.58	13.77	13.58	13.63	16,179	+0.00(+0.00%)
Dec 03, 2007	13.80	13.96	13.54	13.63	37,703	-0.15(-1.09%)
Nov 30, 2007	13.71	14.14	13.41	13.78	39,041	+0.07(+0.51%)
Nov 29, 2007	14.08	14.39	13.45	13.71	59,472	-0.43(-3.04%)
Nov 28, 2007	13.37	14.23	13.37	14.14	61,665	+0.42(+3.06%)
Nov 27, 2007	13.86	14.37	13.62	13.72	19,080	-0.06(-0.44%)
Nov 26, 2007	14.24	14.62	13.45	13.78	37,223	-0.46(-3.23%)
Nov 23, 2007	13.97	14.24	13.91	14.24	21,800	+0.28(+2.01%)
Nov 21, 2007	13.90	14.07	13.04	13.96	54,594	-0.04(-0.29%)
Nov 20, 2007	13.56	14.36	13.07	14.00	102,029	+0.48(+3.55%)
Nov 19, 2007	14.10	14.15	13.51	13.52	45,221	-0.69(-4.86%)
Nov 16, 2007	15.04	15.16	14.10	14.21	64,585	-0.36(-2.47%)
Nov 15, 2007	14.58	15.03	14.51	14.57	41,926	-0.06(-0.41%)
Nov 14, 2007	15.65	15.73	14.55	14.63	71,630	-0.39(-2.60%)
Nov 13, 2007	14.86	15.42	13.97	15.02	85,113	+0.16(+1.08%)
Nov 12, 2007	15.18	15.27	14.86	14.86	67,252	-0.72(-4.62%)
Nov 09, 2007	16.29	16.52	15.58	15.58	38,352	-0.70(-4.30%)
Nov 08, 2007	15.85	16.28	15.81	16.28	36,247	+0.36(+2.26%)
Nov 07, 2007	16.02	16.04	15.86	15.92	32,936	-0.19(-1.18%)
Nov 06, 2007	15.94	16.16	15.87	16.11	24,599	-0.26(-1.59%)
Nov 05, 2007	15.88	16.47	15.88	16.37	86,199	+0.39(+2.44%)
Nov 02, 2007	16.87	16.87	15.89	15.98	78,858	-0.79(-4.71%)
Nov 01, 2007	17.00	17.17	16.06	16.77	73,734	-0.16(-0.95%)
Oct 31, 2007	16.50	17.00	16.50	16.93	26,600	+0.47(+2.86%)
Oct 30, 2007	16.04	16.46	16.00	16.46	32,700	+0.42(+2.62%)
Oct 29, 2007	16.47	16.47	15.98	16.04	36,832	-0.23(-1.41%)
Oct 26, 2007	16.70	16.70	16.00	16.27	32,693	-0.18(-1.09%)
Oct 25, 2007	16.45	16.58	16.30	16.45	24,291	-0.04(-0.24%)
Oct 24, 2007	16.06	16.49	16.00	16.49	23,843	+0.44(+2.74%)
Oct 23, 2007	16.58	16.83	16.04	16.05	34,715	-0.52(-3.14%)
Oct 22, 2007	16.25	16.83	16.25	16.57	27,100	+0.18(+1.10%)
Oct 19, 2007	16.70	16.70	16.26	16.39	48,646	-0.26(-1.56%)
Oct 18, 2007	16.63	16.92	16.53	16.65	29,778	+0.05(+0.30%)
Oct 17, 2007	17.00	17.00	16.52	16.60	43,255	-0.14(-0.84%)
Oct 16, 2007	17.15	17.17	16.73	16.74	41,930	-0.17(-1.01%)
Oct 15, 2007	17.43	17.55	16.81	16.91	71,268	-0.47(-2.70%)
Oct 12, 2007	17.28	17.50	16.88	17.38	32,166	+0.17(+0.99%)
Oct 11, 2007	17.41	17.73	17.00	17.21	39,883	-0.13(-0.75%)
Oct 10, 2007	17.80	18.07	17.34	17.34	55,305	-0.27(-1.53%)
Oct 09, 2007	17.66	18.14	17.32	17.61	91,961	+0.45(+2.62%)
Oct 08, 2007	16.02	17.52	15.93	17.16	173,249	+1.19(+7.45%)
Oct 05, 2007	15.89	16.36	15.81	15.97	30,794	+0.00(+0.00%)
Oct 04, 2007	15.88	16.00	15.51	15.97	42,806	+0.26(+1.65%)
Oct 03, 2007	15.67	15.91	15.55	15.71	42,572	-0.14(-0.88%)
Oct 02, 2007	15.70	16.29	15.54	15.85	72,315	+0.17(+1.08%)