Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	8.466	8.543	8.369	8.369	770,170	-0.12(-1.36%)
Sep 27, 2007	8.736	8.755	8.302	8.485	1,125,482	-0.19(-2.22%)
Sep 26, 2007	8.745	8.774	8.639	8.678	511,948	-0.01(-0.11%)
Sep 25, 2007	8.678	8.765	8.678	8.688	712,073	-0.12(-1.31%)
Sep 24, 2007	9.150	9.150	8.774	8.803	672,338	-0.33(-3.59%)
Sep 21, 2007	9.083	9.170	9.044	9.131	1,487,574	+0.12(+1.28%)
Sep 20, 2007	9.112	9.160	8.938	9.015	710,712	-0.13(-1.37%)
Sep 19, 2007	9.160	9.314	9.093	9.141	1,094,340	+0.03(+0.32%)
Sep 18, 2007	8.688	9.122	8.591	9.112	994,554	+0.46(+5.35%)
Sep 17, 2007	8.871	8.871	8.610	8.649	1,724,908	-0.23(-2.61%)
Sep 14, 2007	8.784	8.880	8.726	8.880	593,188	+0.06(+0.66%)
Sep 13, 2007	8.938	8.977	8.736	8.823	902,460	-0.09(-0.97%)
Sep 12, 2007	8.900	8.967	8.832	8.909	1,094,344	-0.01(-0.11%)
Sep 11, 2007	8.842	8.967	8.794	8.919	852,802	+0.11(+1.20%)
Sep 10, 2007	8.909	9.131	8.745	8.813	760,800	-0.06(-0.65%)
Sep 07, 2007	8.929	9.006	8.813	8.871	995,196	-0.19(-2.13%)
Sep 06, 2007	9.150	9.247	8.958	9.064	828,728	-0.10(-1.05%)
Sep 05, 2007	9.112	9.257	9.015	9.160	1,780,465	+0.01(+0.11%)
Sep 04, 2007	9.083	9.324	9.083	9.150	1,407,834	+0.05(+0.53%)
Aug 31, 2007	8.996	9.131	8.774	9.102	2,626,337	+0.25(+2.83%)
Aug 30, 2007	8.755	9.006	8.745	8.852	858,988	-0.01(-0.11%)
Aug 29, 2007	8.765	8.871	8.726	8.861	984,883	+0.14(+1.66%)
Aug 28, 2007	8.688	8.799	8.649	8.717	2,715,389	+0.05(+0.56%)
Aug 27, 2007	8.842	8.861	8.659	8.668	1,040,577	-0.20(-2.28%)
Aug 24, 2007	8.736	8.871	8.736	8.871	1,404,046	+0.03(+0.33%)
Aug 23, 2007	8.929	8.938	8.726	8.842	1,971,938	-0.04(-0.43%)
Aug 22, 2007	9.064	9.150	8.852	8.880	1,299,585	-0.12(-1.29%)
Aug 21, 2007	9.112	9.160	8.977	8.996	895,837	-0.15(-1.69%)
Aug 20, 2007	9.122	9.179	9.035	9.150	652,420	+0.09(+0.96%)
Aug 17, 2007	9.257	9.353	9.025	9.064	1,795,086	-0.03(-0.32%)
Aug 16, 2007	9.025	9.160	8.755	9.093	1,498,760	+0.03(+0.32%)
Aug 15, 2007	9.102	9.179	9.006	9.064	1,474,966	-0.03(-0.32%)
Aug 14, 2007	9.160	9.295	9.006	9.093	1,921,243	+0.03(+0.32%)
Aug 13, 2007	9.208	9.469	8.919	9.064	2,914,351	-0.09(-0.95%)
Aug 10, 2007	9.642	9.768	9.006	9.150	3,016,504	-0.61(-6.23%)
Aug 09, 2007	9.353	9.960	9.295	9.758	3,446,391	+0.23(+2.43%)
Aug 08, 2007	8.591	10.08	8.562	9.527	3,516,258	+1.04(+12.27%)
Aug 07, 2007	8.533	8.591	8.331	8.485	2,786,101	-0.12(-1.35%)
Aug 06, 2007	8.755	8.880	8.437	8.601	3,545,315	-0.20(-2.30%)
Aug 03, 2007	8.909	9.102	8.774	8.803	4,084,972	-0.45(-4.90%)
Aug 02, 2007	9.710	9.951	9.073	9.257	4,580,079	-1.33(-12.57%)
Aug 01, 2007	10.35	10.64	10.28	10.59	2,332,502	+0.19(+1.85%)
Jul 31, 2007	10.58	10.68	10.38	10.39	1,866,534	-0.21(-2.00%)
Jul 30, 2007	10.38	10.70	10.28	10.61	2,079,306	+0.19(+1.85%)
Jul 27, 2007	10.64	10.70	10.38	10.41	2,322,074	-0.29(-2.70%)
Jul 26, 2007	10.92	11.03	10.51	10.70	2,196,798	-0.36(-3.23%)
Jul 25, 2007	11.05	11.12	10.84	11.06	2,117,806	+0.08(+0.70%)
Jul 24, 2007	11.09	11.23	10.94	10.98	1,934,297	-0.20(-1.81%)
Jul 23, 2007	11.23	11.38	11.19	11.19	1,307,351	-0.03(-0.26%)
Jul 20, 2007	11.48	11.49	11.11	11.21	1,984,460	-0.30(-2.60%)
Jul 19, 2007	11.40	11.56	11.29	11.51	1,723,872	+0.12(+1.02%)
Jul 18, 2007	11.39	11.45	11.15	11.40	2,181,105	-0.04(-0.34%)
Jul 17, 2007	11.19	11.55	11.17	11.44	2,369,904	+0.25(+2.24%)
Jul 16, 2007	11.57	11.57	11.08	11.19	2,816,832	-0.32(-2.77%)
Jul 13, 2007	11.63	11.73	11.43	11.50	2,158,313	-0.18(-1.57%)
Jul 12, 2007	11.17	11.72	11.15	11.69	2,068,587	+0.56(+5.03%)
Jul 11, 2007	11.24	11.45	10.99	11.13	2,349,347	-0.13(-1.20%)
Jul 10, 2007	11.38	11.50	11.24	11.26	2,114,203	-0.17(-1.52%)
Jul 09, 2007	11.49	11.53	11.43	11.44	1,130,307	-0.10(-0.84%)
Jul 06, 2007	11.30	11.54	11.26	11.53	871,008	+0.20(+1.79%)
Jul 05, 2007	11.63	11.63	11.19	11.33	1,096,333	-0.31(-2.65%)
Jul 03, 2007	11.41	11.64	11.38	11.64	404,604	+0.25(+2.20%)
Jul 02, 2007	11.48	11.57	11.26	11.39	1,245,973	-0.07(-0.59%)
Jun 29, 2007	11.63	11.74	11.41	11.45	1,282,589	-0.13(-1.08%)
Jun 28, 2007	11.43	11.66	11.27	11.58	1,575,407	+0.15(+1.35%)
Jun 27, 2007	11.25	11.46	11.22	11.43	1,481,688	+0.09(+0.77%)
Jun 26, 2007	11.45	11.48	11.20	11.34	1,093,430	-0.06(-0.51%)
Jun 25, 2007	11.38	11.50	11.27	11.40	1,362,546	-0.05(-0.42%)
Jun 22, 2007	11.52	11.57	11.25	11.45	3,127,429	-0.12(-1.00%)
Jun 21, 2007	11.34	11.56	11.27	11.56	1,014,496	+0.20(+1.78%)
Jun 20, 2007	11.47	11.54	11.35	11.36	967,725	-0.11(-0.93%)
Jun 19, 2007	11.46	11.51	11.32	11.46	864,014	-0.04(-0.33%)
Jun 18, 2007	11.53	11.55	11.40	11.50	1,128,476	-0.03(-0.25%)
Jun 15, 2007	11.55	11.57	11.41	11.53	1,959,407	+0.05(+0.42%)
Jun 14, 2007	11.48	11.57	11.45	11.48	1,358,610	-0.03(-0.25%)
Jun 13, 2007	11.42	11.57	11.37	11.51	1,725,954	+0.14(+1.27%)
Jun 12, 2007	11.48	11.48	11.29	11.37	2,424,757	-0.06(-0.51%)
Jun 11, 2007	11.34	11.55	11.26	11.43	2,043,369	+0.10(+0.85%)
Jun 08, 2007	10.96	11.35	10.96	11.33	7,670,280	+0.32(+2.89%)
Jun 07, 2007	10.95	11.08	10.91	11.01	7,048,535	+0.02(+0.18%)
Jun 06, 2007	11.01	11.03	10.93	10.99	2,226,095	-0.02(-0.20%)
Jun 05, 2007	11.07	11.15	10.99	11.01	3,095,624	-0.07(-0.67%)
Jun 04, 2007	11.10	11.25	11.04	11.09	1,831,835	+0.00(+0.00%)
Jun 01, 2007	11.16	11.23	11.06	11.09	2,505,367	-0.01(-0.09%)
May 31, 2007	11.02	11.19	11.00	11.10	1,734,762	+0.06(+0.52%)
May 30, 2007	11.09	11.09	10.94	11.04	1,461,807	-0.04(-0.35%)
May 29, 2007	10.97	11.09	10.74	11.08	4,743,482	+0.13(+1.14%)
May 25, 2007	10.91	11.02	10.87	10.95	641,934	+0.06(+0.53%)
May 24, 2007	10.97	11.07	10.87	10.90	1,816,635	-0.11(-0.96%)
May 23, 2007	11.09	11.10	10.84	11.00	5,184,345	-0.12(-1.04%)
May 22, 2007	11.16	11.21	11.03	11.12	1,622,721	-0.07(-0.60%)
May 21, 2007	11.12	11.34	11.09	11.19	1,204,004	+0.04(+0.35%)
May 18, 2007	11.15	11.25	10.99	11.15	1,242,261	+0.02(+0.17%)
May 17, 2007	11.10	11.20	10.99	11.13	1,636,568	+0.01(+0.09%)
May 16, 2007	11.22	11.22	11.03	11.12	2,871,985	-0.10(-0.86%)
May 15, 2007	11.23	11.28	11.08	11.21	2,051,477	-0.04(-0.34%)
May 14, 2007	11.18	11.40	11.17	11.25	2,456,222	+0.05(+0.43%)
May 11, 2007	11.04	11.25	10.95	11.20	2,483,722	+0.21(+1.93%)
May 10, 2007	10.99	11.30	10.93	10.99	5,987,752	+1.03(+10.36%)
May 09, 2007	9.951	9.980	9.748	9.960	3,186,483	-0.04(-0.39%)
May 08, 2007	10.13	10.22	9.980	9.999	2,860,861	-0.42(-4.07%)
May 07, 2007	10.57	10.85	10.17	10.42	3,796,346	-1.05(-9.16%)
May 04, 2007	11.24	11.47	11.05	11.47	2,127,852	-0.03(-0.25%)
May 03, 2007	11.45	11.51	11.36	11.50	906,144	+0.02(+0.17%)
May 02, 2007	11.43	11.62	11.29	11.48	1,204,253	+0.08(+0.68%)
May 01, 2007	11.29	11.41	11.07	11.41	1,210,939	+0.11(+0.94%)
Apr 30, 2007	11.47	11.55	11.28	11.30	1,234,934	-0.12(-1.01%)
Apr 27, 2007	11.47	11.54	11.35	11.42	1,072,825	-0.13(-1.17%)
Apr 26, 2007	11.48	11.58	11.35	11.55	1,114,737	+0.04(+0.34%)
Apr 25, 2007	11.47	11.57	11.44	11.51	1,707,289	-0.01(-0.08%)
Apr 24, 2007	11.40	11.55	11.34	11.52	1,319,529	+0.18(+1.62%)
Apr 23, 2007	11.39	11.45	11.30	11.34	1,060,885	-0.08(-0.68%)
Apr 20, 2007	11.40	11.45	11.30	11.42	1,146,850	+0.09(+0.77%)
Apr 19, 2007	11.18	11.38	11.10	11.33	862,635	+0.09(+0.77%)
Apr 18, 2007	11.22	11.31	11.16	11.24	833,848	-0.05(-0.43%)
Apr 17, 2007	11.20	11.31	11.13	11.29	1,319,029	+0.08(+0.69%)
Apr 16, 2007	10.90	11.22	10.89	11.21	1,027,668	+0.32(+2.92%)
Apr 13, 2007	10.85	10.90	10.70	10.90	1,792,069	+0.06(+0.53%)
Apr 12, 2007	10.80	10.87	10.73	10.84	1,379,054	+0.06(+0.54%)
Apr 11, 2007	10.79	10.89	10.67	10.78	704,498	+0.01(+0.09%)
Apr 10, 2007	10.65	10.79	10.61	10.77	684,767	+0.09(+0.81%)
Apr 09, 2007	10.75	10.84	10.61	10.68	1,026,802	-0.05(-0.45%)
Apr 05, 2007	10.61	10.73	10.53	10.73	686,417	+0.13(+1.27%)
Apr 04, 2007	10.52	10.71	10.50	10.60	1,132,684	+0.02(+0.18%)
Apr 03, 2007	10.37	10.64	10.32	10.58	1,174,785	+0.23(+2.24%)
Apr 02, 2007	10.33	10.37	10.22	10.35	1,219,153	+0.03(+0.28%)
Mar 30, 2007	10.19	10.35	10.14	10.32	1,141,077	+0.15(+1.52%)
Mar 29, 2007	10.40	10.40	10.08	10.16	938,535	-0.15(-1.50%)
Mar 28, 2007	10.28	10.40	10.24	10.32	1,928,815	+0.00(+0.00%)
Mar 27, 2007	10.45	10.48	10.31	10.32	1,304,316	-0.14(-1.38%)
Mar 26, 2007	10.53	10.58	10.34	10.46	1,070,924	-0.08(-0.73%)
Mar 23, 2007	10.53	10.59	10.46	10.54	654,677	+0.01(+0.09%)
Mar 22, 2007	10.63	10.68	10.47	10.53	976,406	-0.07(-0.64%)
Mar 21, 2007	10.32	10.62	10.26	10.60	1,129,690	+0.30(+2.90%)
Mar 20, 2007	10.28	10.33	10.12	10.30	846,604	+0.01(+0.09%)
Mar 19, 2007	10.31	10.41	10.23	10.29	846,582	+0.04(+0.38%)
Mar 16, 2007	10.18	10.36	10.14	10.25	1,432,333	+0.00(+0.00%)
Mar 15, 2007	10.25	10.29	10.15	10.25	686,030	+0.02(+0.19%)
Mar 14, 2007	10.21	10.30	10.05	10.23	950,460	+0.01(+0.09%)
Mar 13, 2007	10.49	10.57	10.21	10.22	1,238,849	-0.27(-2.57%)
Mar 12, 2007	10.42	10.54	10.40	10.49	839,419	+0.07(+0.65%)
Mar 09, 2007	10.61	10.70	10.36	10.42	1,106,163	-0.06(-0.55%)
Mar 08, 2007	10.36	10.58	10.27	10.48	1,975,252	+0.25(+2.45%)
Mar 07, 2007	10.22	10.34	10.08	10.23	1,076,951	-0.02(-0.19%)
Mar 06, 2007	10.08	10.34	10.07	10.25	1,169,656	+0.28(+2.81%)
Mar 05, 2007	10.12	10.27	9.941	9.970	1,857,134	-0.28(-2.73%)
Mar 02, 2007	10.45	10.55	10.01	10.25	2,243,376	-0.41(-3.89%)
Mar 01, 2007	10.52	10.80	10.32	10.66	1,631,573	-0.08(-0.72%)
Feb 28, 2007	10.81	10.95	10.61	10.74	1,417,400	-0.10(-0.89%)
Feb 27, 2007	11.09	11.12	10.75	10.84	1,924,178	-0.41(-3.68%)
Feb 26, 2007	11.33	11.41	11.14	11.25	1,502,101	-0.08(-0.68%)
Feb 23, 2007	11.48	11.53	11.28	11.33	2,084,670	-0.22(-1.92%)
Feb 22, 2007	11.38	11.55	11.34	11.55	1,738,292	+0.24(+2.13%)
Feb 21, 2007	11.14	11.35	11.06	11.31	2,135,737	+0.17(+1.56%)
Feb 20, 2007	11.04	11.19	10.90	11.14	2,010,620	+0.12(+1.05%)
Feb 16, 2007	10.81	11.07	10.76	11.02	2,493,481	+0.35(+3.25%)
Feb 15, 2007	10.59	10.70	10.54	10.67	3,005,349	+0.10(+0.91%)
Feb 14, 2007	10.34	10.66	10.28	10.58	2,144,782	+0.16(+1.57%)
Feb 13, 2007	10.46	10.67	10.34	10.41	2,215,524	+0.05(+0.47%)
Feb 12, 2007	10.41	10.42	10.26	10.37	1,447,396	+0.06(+0.56%)
Feb 09, 2007	10.53	10.53	10.21	10.31	966,572	-0.20(-1.93%)
Feb 08, 2007	10.43	10.52	10.37	10.51	1,356,577	+0.02(+0.18%)
Feb 07, 2007	10.43	10.53	10.38	10.49	1,733,851	+0.09(+0.83%)
Feb 06, 2007	10.47	10.52	10.26	10.40	895,420	-0.02(-0.19%)
Feb 05, 2007	10.42	10.53	10.33	10.42	971,329	-0.03(-0.28%)
Feb 02, 2007	10.38	10.54	10.33	10.45	643,152	+0.11(+1.02%)
Feb 01, 2007	10.38	10.50	10.25	10.35	999,724	+0.00(+0.00%)
Jan 31, 2007	10.11	10.39	10.05	10.35	1,346,907	+0.19(+1.90%)
Jan 30, 2007	10.20	10.25	10.01	10.15	1,908,369	-0.05(-0.47%)
Jan 29, 2007	10.38	10.39	10.15	10.20	1,009,636	-0.18(-1.76%)
Jan 26, 2007	10.20	10.47	10.08	10.38	1,046,378	+0.19(+1.89%)
Jan 25, 2007	10.42	10.46	10.12	10.19	737,365	-0.22(-2.13%)
Jan 24, 2007	10.30	10.50	10.22	10.41	1,085,675	+0.15(+1.50%)
Jan 23, 2007	9.980	10.31	9.893	10.26	1,254,361	+0.24(+2.41%)
Jan 22, 2007	10.21	10.21	9.854	10.02	1,442,390	-0.20(-1.98%)
Jan 19, 2007	9.893	10.29	9.883	10.22	1,248,489	+0.27(+2.71%)
Jan 18, 2007	10.47	10.47	9.845	9.951	1,653,200	-0.53(-5.06%)
Jan 17, 2007	10.38	10.64	10.34	10.48	1,282,973	+0.05(+0.46%)
Jan 16, 2007	10.65	10.68	10.38	10.43	1,575,392	-0.20(-1.90%)
Jan 12, 2007	10.65	10.69	10.53	10.64	1,072,395	-0.02(-0.18%)
Jan 11, 2007	10.59	10.69	10.45	10.65	1,634,722	+0.10(+0.91%)
Jan 10, 2007	10.37	10.58	10.26	10.56	682,660	+0.11(+1.02%)
Jan 09, 2007	10.40	10.56	10.22	10.45	938,354	+0.05(+0.46%)
Jan 08, 2007	10.34	10.48	10.17	10.40	646,592	+0.05(+0.47%)
Jan 05, 2007	10.44	10.53	10.14	10.36	823,687	-0.17(-1.65%)
Jan 04, 2007	10.38	10.58	10.13	10.53	1,005,611	+0.13(+1.30%)
Jan 03, 2007	10.51	10.61	10.26	10.39	1,269,692	-0.04(-0.37%)
Dec 29, 2006	10.54	10.61	10.40	10.43	664,841	-0.11(-1.01%)
Dec 28, 2006	10.60	10.67	10.49	10.54	784,524	-0.09(-0.82%)
Dec 27, 2006	10.58	10.69	10.57	10.63	731,419	+0.05(+0.46%)
Dec 26, 2006	10.47	10.62	10.25	10.58	558,384	+0.13(+1.29%)
Dec 22, 2006	10.49	10.49	10.28	10.44	497,019	-0.03(-0.28%)
Dec 21, 2006	10.51	10.61	10.37	10.47	1,140,645	-0.03(-0.28%)
Dec 20, 2006	10.41	10.61	10.37	10.50	794,385	+0.14(+1.30%)
Dec 19, 2006	10.48	10.50	10.27	10.37	971,880	-0.23(-2.18%)
Dec 18, 2006	10.61	10.77	10.52	10.60	1,777,555	-0.01(-0.09%)
Dec 15, 2006	10.55	10.71	10.52	10.61	1,737,526	+0.07(+0.64%)
Dec 14, 2006	10.38	10.56	10.38	10.54	1,168,482	+0.13(+1.30%)
Dec 13, 2006	10.51	10.51	10.36	10.40	1,236,552	-0.02(-0.19%)
Dec 12, 2006	10.42	10.55	10.35	10.42	1,322,989	+0.03(+0.28%)
Dec 11, 2006	10.28	10.48	10.27	10.39	942,779	+0.09(+0.84%)
Dec 08, 2006	10.18	10.33	10.11	10.31	555,268	+0.12(+1.14%)
Dec 07, 2006	10.46	10.52	10.19	10.19	1,380,913	-0.24(-2.31%)
Dec 06, 2006	10.36	10.52	10.22	10.43	677,974	+0.03(+0.28%)
Dec 05, 2006	10.28	10.46	10.26	10.40	2,278,202	+0.20(+1.98%)
Dec 04, 2006	10.10	10.30	9.951	10.20	1,364,950	+0.15(+1.54%)
Dec 01, 2006	10.25	10.36	9.854	10.05	1,243,817	-0.22(-2.16%)
Nov 30, 2006	10.17	10.41	10.09	10.27	1,364,314	+0.09(+0.85%)
Nov 29, 2006	10.35	10.46	10.06	10.18	778,110	-0.11(-1.03%)
Nov 28, 2006	10.25	10.39	10.16	10.29	1,052,820	-0.01(-0.09%)
Nov 27, 2006	10.34	10.47	10.23	10.30	1,610,689	-0.13(-1.20%)
Nov 24, 2006	10.34	10.48	10.28	10.42	201,133	-0.01(-0.09%)
Nov 22, 2006	10.41	10.45	10.29	10.43	854,614	+0.02(+0.19%)
Nov 21, 2006	10.46	10.46	10.33	10.41	996,049	-0.04(-0.37%)
Nov 20, 2006	10.15	10.47	10.13	10.45	1,308,377	+0.27(+2.65%)
Nov 17, 2006	10.14	10.20	10.06	10.18	568,135	+0.04(+0.38%)
Nov 16, 2006	10.26	10.26	9.999	10.14	941,616	-0.05(-0.47%)
Nov 15, 2006	9.970	10.27	9.970	10.19	2,381,376	+0.13(+1.34%)
Nov 14, 2006	9.546	10.07	9.536	10.06	1,470,179	+0.42(+4.40%)
Nov 13, 2006	9.488	9.642	9.401	9.633	2,168,252	+0.12(+1.22%)
Nov 10, 2006	9.440	9.584	9.420	9.517	1,661,501	+0.06(+0.61%)
Nov 09, 2006	9.517	9.681	9.420	9.459	2,568,246	-0.06(-0.61%)
Nov 08, 2006	9.536	9.604	9.363	9.517	2,359,355	-0.10(-1.00%)
Nov 07, 2006	9.517	9.700	9.469	9.613	1,523,694	+0.11(+1.12%)
Nov 06, 2006	9.469	9.546	9.372	9.507	2,619,891	+0.28(+3.03%)
Nov 03, 2006	9.266	9.285	9.006	9.228	1,813,267	-0.06(-0.62%)
Nov 02, 2006	8.861	9.411	8.341	9.285	7,273,947	-1.12(-10.75%)
Nov 01, 2006	10.83	10.90	10.38	10.40	1,193,975	-0.40(-3.75%)
Oct 31, 2006	10.87	10.93	10.61	10.81	881,381	+0.00(+0.00%)
Oct 30, 2006	10.58	10.88	10.48	10.81	983,129	+0.21(+2.00%)
Oct 27, 2006	10.90	10.95	10.57	10.60	896,478	-0.37(-3.34%)
Oct 26, 2006	10.87	10.98	10.70	10.96	744,076	+0.13(+1.16%)
Oct 25, 2006	10.56	10.91	10.56	10.84	907,729	+0.25(+2.37%)
Oct 24, 2006	10.73	10.83	10.53	10.59	520,856	-0.15(-1.44%)
Oct 23, 2006	10.63	10.96	10.42	10.74	764,564	+0.11(+1.00%)
Oct 20, 2006	10.91	10.97	10.61	10.64	923,419	-0.23(-2.13%)
Oct 19, 2006	10.86	10.97	10.77	10.87	1,073,364	+0.01(+0.09%)
Oct 18, 2006	11.32	11.45	10.82	10.86	1,342,968	-0.38(-3.35%)
Oct 17, 2006	11.45	11.45	11.16	11.23	1,343,945	-0.26(-2.26%)
Oct 16, 2006	11.39	11.56	11.39	11.49	2,330,604	+0.13(+1.10%)
Oct 13, 2006	11.06	11.43	10.98	11.37	1,856,116	+0.19(+1.73%)
Oct 12, 2006	11.22	11.24	10.90	11.18	1,210,129	+0.06(+0.52%)
Oct 11, 2006	10.60	11.30	10.50	11.12	2,439,080	+0.52(+4.91%)
Oct 10, 2006	10.71	10.73	10.40	10.60	694,128	-0.13(-1.26%)
Oct 09, 2006	10.53	10.80	10.49	10.73	915,415	+0.22(+2.11%)
Oct 06, 2006	10.29	10.70	10.28	10.51	974,867	+0.14(+1.40%)
Oct 05, 2006	10.47	10.57	10.30	10.37	928,939	-0.14(-1.38%)
Oct 04, 2006	10.17	10.52	10.11	10.51	1,199,274	+0.29(+2.83%)
Oct 03, 2006	10.38	10.41	9.989	10.22	1,405,363	-0.24(-2.30%)