Macatawa Bank Corp (NQ: MCBC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	16.85	17.06	16.38	16.45	51,102	-0.51(-3.01%)
Sep 28, 2006	16.97	17.05	16.81	16.96	40,415	+0.23(+1.37%)
Sep 27, 2006	16.54	16.78	16.39	16.73	64,762	+0.20(+1.22%)
Sep 26, 2006	16.59	16.80	16.37	16.53	58,673	-0.06(-0.35%)
Sep 25, 2006	16.60	16.73	16.38	16.59	43,340	+0.23(+1.41%)
Sep 22, 2006	16.29	16.42	16.29	16.36	53,544	-0.06(-0.39%)
Sep 21, 2006	16.64	16.80	16.42	16.42	13,199	-0.22(-1.30%)
Sep 20, 2006	16.68	16.84	16.47	16.64	38,578	+0.14(+0.87%)
Sep 19, 2006	16.60	16.70	16.24	16.50	22,293	-0.14(-0.86%)
Sep 18, 2006	16.49	16.95	16.42	16.64	28,811	+0.02(+0.13%)
Sep 15, 2006	16.68	16.76	16.47	16.62	113,683	+0.10(+0.61%)
Sep 14, 2006	16.37	16.52	16.32	16.52	20,661	+0.02(+0.13%)
Sep 13, 2006	16.82	16.82	16.26	16.50	30,321	-0.11(-0.69%)
Sep 12, 2006	16.19	16.70	16.09	16.61	41,854	+0.53(+3.31%)
Sep 11, 2006	16.01	16.18	15.88	16.08	18,429	+0.00(+0.00%)
Sep 08, 2006	15.99	16.16	15.97	16.08	15,936	-0.01(-0.09%)
Sep 07, 2006	16.30	16.44	16.09	16.09	20,174	-0.35(-2.14%)
Sep 06, 2006	16.62	16.67	16.42	16.44	24,714	-0.37(-2.22%)
Sep 05, 2006	16.85	17.15	16.69	16.82	42,456	-0.28(-1.64%)
Sep 01, 2006	16.67	17.19	16.67	17.10	16,942	+0.37(+2.23%)
Aug 31, 2006	17.11	17.28	16.71	16.73	86,816	-0.39(-2.27%)
Aug 30, 2006	16.96	17.28	16.86	17.11	30,456	+0.24(+1.45%)
Aug 29, 2006	16.52	16.92	16.39	16.87	33,496	+0.34(+2.09%)
Aug 28, 2006	16.50	16.65	16.50	16.52	12,744	-0.05(-0.30%)
Aug 25, 2006	16.33	16.64	16.33	16.57	47,896	+0.17(+1.05%)
Aug 24, 2006	16.22	16.45	16.16	16.40	27,300	+0.17(+1.02%)
Aug 23, 2006	16.29	16.48	16.24	16.24	39,811	-0.19(-1.14%)
Aug 22, 2006	16.07	16.52	16.07	16.42	31,241	+0.35(+2.15%)
Aug 21, 2006	16.10	16.15	15.99	16.08	28,491	-0.06(-0.40%)
Aug 18, 2006	16.40	16.40	15.96	16.14	35,025	-0.13(-0.80%)
Aug 17, 2006	16.65	16.65	16.06	16.27	65,548	-0.50(-2.96%)
Aug 16, 2006	16.53	16.77	16.25	16.77	33,305	+0.24(+1.43%)
Aug 15, 2006	16.21	16.55	16.21	16.53	39,118	+0.65(+4.07%)
Aug 14, 2006	16.22	16.22	15.88	15.88	19,544	-0.12(-0.72%)
Aug 11, 2006	16.13	16.44	15.86	16.00	18,322	-0.27(-1.64%)
Aug 10, 2006	15.81	16.38	15.81	16.27	26,051	+0.36(+2.26%)
Aug 09, 2006	16.17	16.38	15.86	15.91	24,974	-0.12(-0.75%)
Aug 08, 2006	16.45	16.51	15.99	16.03	35,271	-0.43(-2.63%)
Aug 07, 2006	16.53	16.64	16.27	16.46	30,146	-0.24(-1.42%)
Aug 04, 2006	16.95	17.21	16.42	16.70	30,314	-0.32(-1.86%)
Aug 03, 2006	16.80	17.18	16.45	17.01	34,992	+0.15(+0.90%)
Aug 02, 2006	16.92	17.09	16.46	16.86	42,274	+0.10(+0.60%)
Aug 01, 2006	16.53	17.00	16.24	16.76	39,082	+0.01(+0.04%)
Jul 31, 2006	16.55	16.89	16.49	16.75	56,649	+0.01(+0.04%)
Jul 28, 2006	16.21	16.88	16.21	16.75	25,799	+0.57(+3.51%)
Jul 27, 2006	16.42	16.80	16.10	16.18	34,171	-0.52(-3.10%)
Jul 26, 2006	16.50	16.80	16.20	16.70	49,563	+0.17(+1.04%)
Jul 25, 2006	16.60	16.75	16.27	16.52	55,220	-0.04(-0.22%)
Jul 24, 2006	15.75	16.62	15.74	16.56	79,797	+0.98(+6.27%)
Jul 21, 2006	16.02	16.03	15.49	15.58	57,213	-0.52(-3.26%)
Jul 20, 2006	17.06	17.06	16.07	16.11	60,684	-0.84(-4.96%)
Jul 19, 2006	16.29	16.95	16.28	16.95	91,659	+0.49(+2.97%)
Jul 18, 2006	16.02	16.77	15.97	16.46	126,288	+1.24(+8.12%)
Jul 17, 2006	15.40	15.68	15.09	15.22	44,350	-0.32(-2.03%)
Jul 14, 2006	15.70	16.04	15.20	15.54	65,115	-0.19(-1.23%)
Jul 13, 2006	15.76	15.90	15.70	15.73	32,365	+0.04(+0.23%)
Jul 12, 2006	16.16	16.16	15.60	15.70	38,588	-0.53(-3.28%)
Jul 11, 2006	15.78	16.29	15.78	16.23	49,438	+0.33(+2.08%)
Jul 10, 2006	16.24	16.37	15.83	15.90	41,051	-0.14(-0.85%)
Jul 07, 2006	15.99	16.70	15.93	16.04	47,362	-0.17(-1.06%)
Jul 06, 2006	16.70	16.70	16.05	16.21	119,839	-0.42(-2.55%)
Jul 05, 2006	16.17	16.69	16.11	16.63	51,518	+0.52(+3.21%)
Jul 03, 2006	16.85	16.85	15.99	16.11	49,986	-0.70(-4.15%)
Jun 30, 2006	16.20	16.81	16.03	16.81	438,445	+1.19(+7.62%)
Jun 29, 2006	15.08	15.62	14.95	15.62	134,194	+0.63(+4.19%)
Jun 28, 2006	15.09	15.11	14.86	14.99	45,287	+0.09(+0.61%)
Jun 27, 2006	15.20	15.29	14.85	14.90	104,350	-0.17(-1.14%)
Jun 26, 2006	15.07	15.18	14.90	15.07	47,166	+0.18(+1.19%)
Jun 23, 2006	15.10	15.10	14.90	14.90	49,461	-0.10(-0.67%)
Jun 22, 2006	15.14	15.18	14.98	15.00	35,687	-0.17(-1.14%)
Jun 21, 2006	14.95	15.29	14.95	15.17	38,609	+0.20(+1.31%)
Jun 20, 2006	14.89	15.09	14.87	14.97	80,975	+0.03(+0.19%)
Jun 19, 2006	15.57	15.57	14.94	14.94	119,167	-0.54(-3.50%)
Jun 16, 2006	15.53	15.57	15.43	15.49	464,983	-0.04(-0.28%)
Jun 15, 2006	15.32	15.57	15.29	15.53	54,470	+0.42(+2.76%)
Jun 14, 2006	15.12	15.33	15.09	15.11	52,801	-0.07(-0.47%)
Jun 13, 2006	15.12	15.40	15.12	15.18	80,975	+0.06(+0.41%)
Jun 12, 2006	15.21	15.33	15.12	15.12	76,175	-0.24(-1.56%)
Jun 09, 2006	15.64	15.79	15.33	15.36	60,523	-0.19(-1.23%)
Jun 08, 2006	15.00	15.69	14.86	15.55	237,918	+0.48(+3.18%)
Jun 07, 2006	15.25	15.35	15.06	15.07	105,810	-0.24(-1.56%)
Jun 06, 2006	15.23	15.37	15.19	15.31	132,107	+0.07(+0.44%)
Jun 05, 2006	15.88	16.05	15.24	15.25	145,463	+4.57(+42.78%)
Jun 02, 2006	10.70	10.86	10.60	10.68	30,326	-0.06(-0.57%)
Jun 01, 2006	10.22	10.78	10.22	10.74	48,460	+0.42(+4.09%)
May 31, 2006	10.13	10.37	10.13	10.32	29,495	+0.19(+1.89%)
May 30, 2006	10.23	10.36	10.13	10.13	54,921	-0.19(-1.86%)
May 26, 2006	10.48	10.50	10.32	10.32	34,172	-0.13(-1.28%)
May 25, 2006	10.41	10.50	10.31	10.45	30,952	-0.00(-0.03%)
May 24, 2006	10.37	10.67	10.21	10.46	41,366	+0.16(+1.58%)
May 23, 2006	10.40	10.52	10.29	10.29	45,371	-0.04(-0.34%)
May 22, 2006	10.22	10.38	10.21	10.33	52,233	-0.06(-0.61%)
May 19, 2006	10.37	10.53	10.30	10.39	18,332	-0.06(-0.61%)
May 18, 2006	10.40	10.68	10.40	10.46	16,533	+0.04(+0.34%)
May 17, 2006	10.56	10.64	10.27	10.42	37,862	-0.26(-2.45%)
May 16, 2006	10.34	10.73	10.34	10.68	32,607	+0.28(+2.67%)
May 15, 2006	10.38	10.50	10.31	10.40	35,539	-0.06(-0.55%)
May 12, 2006	10.68	10.84	10.46	10.46	71,525	-0.16(-1.53%)
May 11, 2006	10.85	10.85	10.60	10.62	59,523	-0.17(-1.57%)
May 10, 2006	10.92	10.95	10.67	10.79	62,841	-0.05(-0.42%)
May 09, 2006	10.80	10.99	10.78	10.84	52,958	+0.03(+0.28%)
May 08, 2006	10.92	10.98	10.69	10.81	54,906	-0.07(-0.67%)
May 05, 2006	10.88	10.91	10.81	10.88	29,828	+0.07(+0.68%)
May 04, 2006	10.75	10.88	10.72	10.81	27,635	-0.02(-0.14%)
May 03, 2006	10.72	10.91	10.65	10.82	29,337	+0.10(+0.94%)
May 02, 2006	10.73	10.79	10.61	10.72	28,954	+0.09(+0.86%)
May 01, 2006	10.78	10.80	10.63	10.63	58,765	-0.14(-1.33%)
Apr 28, 2006	10.63	10.78	10.44	10.78	74,944	+0.05(+0.45%)
Apr 27, 2006	10.70	10.90	10.69	10.73	53,140	-0.06(-0.54%)
Apr 26, 2006	10.89	10.92	10.69	10.78	38,370	-0.01(-0.11%)
Apr 25, 2006	11.00	11.00	10.75	10.80	50,105	-0.12(-1.06%)
Apr 24, 2006	11.09	11.21	10.89	10.91	59,471	-0.08(-0.72%)
Apr 21, 2006	11.26	11.26	10.95	10.99	104,218	-0.16(-1.47%)
Apr 20, 2006	10.31	11.25	10.09	11.16	368,004	+0.92(+8.94%)
Apr 19, 2006	10.42	10.42	10.21	10.24	201,102	-0.16(-1.49%)
Apr 18, 2006	10.65	10.68	10.08	10.40	254,453	-0.61(-5.58%)
Apr 17, 2006	11.00	11.18	10.92	11.01	58,828	+0.04(+0.36%)
Apr 13, 2006	11.03	11.03	10.92	10.97	46,544	+0.02(+0.17%)
Apr 12, 2006	10.92	11.01	10.94	10.95	10,904	+0.03(+0.28%)
Apr 11, 2006	11.25	11.32	10.92	10.92	22,783	-0.24(-2.18%)
Apr 10, 2006	11.13	11.23	11.11	11.17	9,341	-0.02(-0.19%)
Apr 07, 2006	11.46	11.46	11.10	11.19	61,787	-0.16(-1.39%)
Apr 06, 2006	11.42	11.45	11.26	11.34	15,142	-0.12(-1.01%)
Apr 05, 2006	11.48	11.55	11.41	11.46	39,284	-0.13(-1.13%)
Apr 04, 2006	11.46	11.59	11.42	11.59	10,930	+0.16(+1.41%)
Apr 03, 2006	11.41	11.55	11.41	11.43	11,042	-0.10(-0.90%)
Mar 31, 2006	11.58	11.58	11.48	11.53	32,109	-0.04(-0.37%)
Mar 30, 2006	11.59	11.59	11.52	11.58	27,021	+0.02(+0.13%)
Mar 29, 2006	11.49	11.56	11.44	11.56	35,015	+0.16(+1.41%)
Mar 28, 2006	11.49	11.59	11.39	11.40	35,098	-0.18(-1.52%)
Mar 27, 2006	11.59	11.59	11.50	11.58	16,467	-0.02(-0.13%)
Mar 24, 2006	11.47	11.59	11.45	11.59	42,225	+0.16(+1.38%)
Mar 23, 2006	11.49	11.52	11.36	11.43	9,422	-0.13(-1.11%)
Mar 22, 2006	11.45	11.56	11.34	11.56	21,694	+0.12(+1.04%)
Mar 21, 2006	11.24	11.47	11.22	11.44	47,953	+0.12(+1.02%)
Mar 20, 2006	11.38	11.44	11.28	11.33	19,126	-0.14(-1.20%)
Mar 17, 2006	11.68	11.68	11.44	11.46	207,203	-0.21(-1.77%)
Mar 16, 2006	11.40	11.67	11.30	11.67	39,141	+0.33(+2.92%)
Mar 15, 2006	11.26	11.39	11.18	11.34	40,987	+0.09(+0.84%)
Mar 14, 2006	11.07	11.24	10.93	11.24	54,983	+0.18(+1.62%)
Mar 13, 2006	10.88	11.10	10.88	11.06	29,712	+0.20(+1.82%)
Mar 10, 2006	10.69	10.87	10.69	10.87	22,822	+0.15(+1.39%)
Mar 09, 2006	11.01	11.01	10.72	10.72	21,221	-0.19(-1.78%)
Mar 08, 2006	10.90	11.03	10.80	10.91	36,387	+0.00(+0.03%)
Mar 07, 2006	11.06	11.20	10.91	10.91	39,304	-0.27(-2.40%)
Mar 06, 2006	11.19	11.39	11.12	11.18	28,073	-0.07(-0.65%)
Mar 03, 2006	11.29	11.44	11.21	11.25	12,571	-0.09(-0.83%)
Mar 02, 2006	11.48	11.48	11.24	11.34	39,577	-0.15(-1.27%)
Mar 01, 2006	11.10	11.56	11.10	11.49	107,753	+0.37(+3.34%)
Feb 28, 2006	11.26	11.23	11.12	11.12	33,733	-0.14(-1.27%)
Feb 27, 2006	11.21	11.39	11.18	11.26	39,477	-0.01(-0.05%)
Feb 24, 2006	11.18	11.41	11.18	11.27	30,610	-0.01(-0.11%)
Feb 23, 2006	11.52	11.52	11.23	11.28	33,071	-0.16(-1.36%)
Feb 22, 2006	11.16	11.63	11.16	11.44	57,395	+0.22(+1.95%)
Feb 21, 2006	11.69	11.81	11.09	11.22	58,064	-0.54(-4.61%)
Feb 17, 2006	11.89	11.89	11.55	11.76	65,587	-0.04(-0.36%)
Feb 16, 2006	11.61	11.80	11.56	11.80	29,583	+0.28(+2.40%)
Feb 15, 2006	11.25	11.59	11.25	11.52	17,877	+0.26(+2.35%)
Feb 14, 2006	11.05	11.45	11.01	11.26	15,286	+0.27(+2.49%)
Feb 13, 2006	11.10	11.10	10.98	10.99	43,667	-0.23(-2.06%)
Feb 10, 2006	11.05	11.25	10.96	11.22	12,683	+0.16(+1.46%)
Feb 09, 2006	11.08	11.20	11.06	11.06	8,103	-0.02(-0.19%)
Feb 08, 2006	11.20	11.24	11.08	11.08	22,437	-0.17(-1.49%)
Feb 07, 2006	11.31	11.52	11.21	11.24	38,512	-0.21(-1.81%)
Feb 06, 2006	11.34	11.62	11.30	11.45	46,018	+0.06(+0.51%)
Feb 03, 2006	11.29	11.62	11.29	11.39	24,036	+0.03(+0.24%)
Feb 02, 2006	11.55	11.62	11.31	11.37	37,461	-0.27(-2.30%)
Feb 01, 2006	11.19	11.76	11.19	11.63	83,082	+0.30(+2.66%)
Jan 31, 2006	11.12	11.33	11.10	11.33	82,234	+0.21(+1.91%)
Jan 30, 2006	11.13	11.25	11.12	11.12	47,030	-0.13(-1.19%)
Jan 27, 2006	11.15	11.29	11.11	11.25	72,066	+0.01(+0.11%)
Jan 26, 2006	11.13	11.24	11.10	11.24	38,182	+0.06(+0.54%)
Jan 25, 2006	11.27	11.27	11.14	11.18	23,188	-0.10(-0.89%)
Jan 24, 2006	11.29	11.29	11.24	11.28	45,755	+0.05(+0.41%)
Jan 23, 2006	11.20	11.24	11.11	11.24	47,293	+0.13(+1.18%)
Jan 20, 2006	11.29	11.29	11.10	11.10	44,477	-0.15(-1.35%)
Jan 19, 2006	11.30	11.30	11.18	11.26	21,672	-0.01(-0.11%)
Jan 18, 2006	11.23	11.27	11.20	11.27	41,760	+0.04(+0.38%)
Jan 17, 2006	11.59	11.66	11.20	11.23	54,678	-0.58(-4.95%)
Jan 13, 2006	11.82	11.98	11.60	11.81	25,426	-0.08(-0.67%)
Jan 12, 2006	11.97	12.01	11.79	11.89	22,132	-0.05(-0.46%)
Jan 11, 2006	11.99	11.99	11.72	11.94	41,878	-0.04(-0.36%)
Jan 10, 2006	11.57	11.99	11.52	11.99	31,811	+0.27(+2.31%)
Jan 09, 2006	11.59	11.78	11.57	11.72	23,092	-0.04(-0.34%)
Jan 06, 2006	11.71	11.79	11.57	11.76	32,506	+0.12(+1.02%)
Jan 05, 2006	11.68	11.71	11.55	11.64	62,023	+0.05(+0.42%)
Jan 04, 2006	11.38	11.66	11.38	11.59	60,796	+0.38(+3.42%)
Jan 03, 2006	11.03	11.21	10.89	11.20	41,940	+0.14(+1.24%)
Dec 30, 2005	11.10	11.30	11.03	11.07	40,561	-0.18(-1.62%)
Dec 29, 2005	11.37	11.41	11.13	11.25	57,621	-0.05(-0.48%)
Dec 28, 2005	11.32	11.35	11.24	11.30	10,080	+0.10(+0.92%)
Dec 27, 2005	11.39	11.39	11.15	11.20	21,475	-0.13(-1.13%)
Dec 23, 2005	11.35	11.41	11.26	11.33	40,270	+0.07(+0.65%)
Dec 22, 2005	11.24	11.32	11.18	11.26	60,910	+0.07(+0.65%)
Dec 21, 2005	11.02	11.26	11.02	11.18	16,481	+0.14(+1.27%)
Dec 20, 2005	11.25	11.27	11.00	11.04	29,392	-0.27(-2.42%)
Dec 19, 2005	11.38	11.41	11.12	11.32	39,976	-0.05(-0.45%)
Dec 16, 2005	11.30	11.38	11.23	11.37	126,979	+0.08(+0.70%)
Dec 15, 2005	11.46	11.46	11.08	11.29	24,242	-0.17(-1.46%)
Dec 14, 2005	11.53	11.53	11.27	11.46	29,077	-0.04(-0.32%)
Dec 13, 2005	11.25	11.53	11.25	11.49	35,802	+0.17(+1.48%)
Dec 12, 2005	11.31	11.34	11.25	11.33	13,325	+0.11(+1.00%)
Dec 09, 2005	11.10	11.34	11.02	11.21	15,628	+0.06(+0.55%)
Dec 08, 2005	11.15	11.22	11.15	11.15	27,010	-0.10(-0.87%)
Dec 07, 2005	11.26	11.29	11.15	11.25	36,492	-0.01(-0.05%)
Dec 06, 2005	11.27	11.33	11.14	11.26	36,361	+0.05(+0.46%)
Dec 05, 2005	11.52	11.56	11.15	11.20	89,244	-0.35(-3.05%)
Dec 02, 2005	11.64	11.69	11.51	11.56	21,387	-0.24(-2.01%)
Dec 01, 2005	11.64	11.93	11.64	11.79	38,679	+0.19(+1.65%)
Nov 30, 2005	11.57	11.62	11.42	11.60	9,284	+0.05(+0.39%)
Nov 29, 2005	11.46	11.56	11.37	11.56	20,232	+0.16(+1.39%)
Nov 28, 2005	11.56	11.56	11.35	11.40	17,955	-0.17(-1.45%)
Nov 25, 2005	11.56	11.62	11.49	11.57	9,771	+0.01(+0.05%)
Nov 23, 2005	11.58	11.58	11.51	11.56	22,520	-0.02(-0.13%)
Nov 22, 2005	11.49	11.67	11.35	11.58	27,194	+0.00(+0.03%)
Nov 21, 2005	11.61	11.68	11.34	11.57	21,972	+0.01(+0.11%)
Nov 18, 2005	11.78	11.78	11.56	11.56	20,866	-0.07(-0.58%)
Nov 17, 2005	11.30	11.63	11.29	11.63	26,237	+0.37(+3.30%)
Nov 16, 2005	11.36	11.94	11.26	11.26	117,294	+0.07(+0.60%)
Nov 15, 2005	11.06	11.20	11.06	11.19	20,817	-0.02(-0.16%)
Nov 14, 2005	11.01	11.22	11.01	11.21	39,060	+0.06(+0.55%)
Nov 11, 2005	11.01	11.15	11.01	11.15	8,905	-0.01(-0.08%)
Nov 10, 2005	11.12	11.16	10.85	11.16	42,104	-0.03(-0.27%)
Nov 09, 2005	11.26	11.39	11.14	11.19	9,652	+0.07(+0.60%)
Nov 08, 2005	11.21	11.26	11.12	11.12	15,021	-0.14(-1.22%)
Nov 07, 2005	11.38	11.52	11.21	11.26	38,526	+0.04(+0.38%)
Nov 04, 2005	11.41	11.41	11.12	11.21	9,045	-0.03(-0.27%)
Nov 03, 2005	11.36	11.41	11.21	11.24	31,384	-0.11(-0.99%)
Nov 02, 2005	11.06	11.36	11.06	11.36	52,011	+0.27(+2.47%)
Nov 01, 2005	10.93	11.17	10.80	11.08	31,176	+0.04(+0.33%)
Oct 31, 2005	10.59	11.05	10.59	11.05	53,245	+0.25(+2.34%)
Oct 28, 2005	10.53	10.80	10.51	10.79	29,193	+0.26(+2.51%)
Oct 27, 2005	10.62	10.77	10.53	10.53	30,190	-0.20(-1.84%)
Oct 26, 2005	10.78	10.85	10.64	10.73	33,067	-0.23(-2.08%)
Oct 25, 2005	10.95	11.10	10.80	10.96	26,749	-0.14(-1.26%)
Oct 24, 2005	10.66	11.13	10.66	11.10	30,282	+0.45(+4.26%)
Oct 21, 2005	10.40	10.78	10.39	10.64	25,104	+0.18(+1.69%)
Oct 20, 2005	10.80	10.86	10.35	10.47	43,042	-0.38(-3.51%)
Oct 19, 2005	10.03	10.85	9.970	10.85	100,249	+0.81(+8.10%)
Oct 18, 2005	10.15	10.26	9.945	10.03	43,761	-0.03(-0.30%)
Oct 17, 2005	9.883	10.07	9.811	10.06	53,788	+0.16(+1.57%)
Oct 14, 2005	9.900	9.948	9.766	9.909	33,742	+0.08(+0.84%)
Oct 13, 2005	9.763	9.851	9.644	9.826	35,475	-0.03(-0.28%)
Oct 12, 2005	9.900	9.973	9.778	9.854	39,757	-0.08(-0.77%)
Oct 11, 2005	10.19	10.19	9.927	9.930	27,113	-0.21(-2.07%)
Oct 10, 2005	10.20	10.28	10.06	10.14	20,419	+0.02(+0.24%)
Oct 07, 2005	10.18	10.24	10.04	10.12	11,598	+0.05(+0.51%)
Oct 06, 2005	10.10	10.19	10.02	10.06	44,826	+0.02(+0.18%)
Oct 05, 2005	10.16	10.19	10.04	10.05	30,694	-0.15(-1.43%)
Oct 04, 2005	10.34	10.49	10.18	10.19	13,257	-0.09(-0.92%)