Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	4.204	4.763	4.204	4.667	2,453,012	+0.51(+12.30%)
Sep 29, 2008	4.416	4.484	4.136	4.156	1,444,879	-0.34(-7.51%)
Sep 26, 2008	4.455	4.551	4.329	4.493	1,882,155	+0.01(+0.22%)
Sep 25, 2008	4.657	4.657	4.464	4.484	2,276,790	-0.10(-2.11%)
Sep 24, 2008	4.975	5.120	4.542	4.580	2,574,444	-0.40(-7.95%)
Sep 23, 2008	4.985	5.091	4.898	4.975	1,694,400	-0.02(-0.39%)
Sep 22, 2008	5.303	5.303	4.927	4.995	1,994,063	-0.33(-6.16%)
Sep 19, 2008	5.438	5.911	5.226	5.322	3,378,735	+0.24(+4.74%)
Sep 18, 2008	5.110	5.216	4.783	5.081	2,198,554	+0.09(+1.74%)
Sep 17, 2008	5.043	5.178	4.975	4.995	1,268,707	-0.13(-2.45%)
Sep 16, 2008	5.033	5.120	4.850	5.120	1,421,494	+0.02(+0.38%)
Sep 15, 2008	5.216	5.342	5.091	5.101	1,019,507	-0.22(-4.17%)
Sep 12, 2008	5.390	5.433	5.236	5.322	913,955	-0.13(-2.30%)
Sep 11, 2008	5.361	5.554	5.284	5.448	789,210	-0.06(-1.05%)
Sep 10, 2008	5.727	5.727	5.371	5.506	1,702,564	-0.10(-1.72%)
Sep 09, 2008	5.814	5.891	5.573	5.602	958,774	-0.19(-3.33%)
Sep 08, 2008	5.882	6.075	5.559	5.795	1,322,807	+0.04(+0.67%)
Sep 05, 2008	5.689	5.824	5.670	5.756	838,057	+0.01(+0.17%)
Sep 04, 2008	5.834	5.882	5.708	5.747	725,410	-0.12(-1.97%)
Sep 03, 2008	5.940	6.017	5.843	5.862	1,806,557	-0.08(-1.30%)
Sep 02, 2008	6.094	6.171	5.891	5.940	1,188,871	+0.00(+0.00%)
Aug 29, 2008	5.959	5.988	5.843	5.940	611,430	-0.04(-0.65%)
Aug 28, 2008	5.997	6.026	5.930	5.978	1,131,357	-0.01(-0.16%)
Aug 27, 2008	5.978	6.046	5.891	5.988	1,080,561	+0.00(+0.00%)
Aug 26, 2008	6.017	6.075	5.911	5.988	770,131	-0.05(-0.80%)
Aug 25, 2008	6.132	6.132	5.959	6.036	707,196	-0.13(-2.03%)
Aug 22, 2008	6.152	6.277	6.113	6.161	1,584,906	+0.04(+0.63%)
Aug 21, 2008	6.161	6.383	6.094	6.123	574,292	-0.13(-2.01%)
Aug 20, 2008	6.219	6.402	6.132	6.248	867,541	+0.07(+1.09%)
Aug 19, 2008	6.200	6.287	6.152	6.181	551,185	-0.09(-1.38%)
Aug 18, 2008	6.518	6.518	6.190	6.267	776,660	-0.25(-3.85%)
Aug 15, 2008	6.672	6.672	6.373	6.518	1,127,026	-0.04(-0.59%)
Aug 14, 2008	6.547	6.653	6.499	6.557	904,461	-0.05(-0.73%)
Aug 13, 2008	6.499	6.663	6.345	6.605	1,074,131	+0.07(+1.03%)
Aug 12, 2008	6.460	6.566	6.412	6.537	1,618,115	+0.00(+0.00%)
Aug 11, 2008	6.373	6.595	6.258	6.537	1,754,822	+0.18(+2.88%)
Aug 08, 2008	6.084	6.373	6.026	6.354	930,439	+0.29(+4.77%)
Aug 07, 2008	5.978	6.161	5.891	6.065	1,458,484	+0.04(+0.64%)
Aug 06, 2008	5.862	6.036	5.752	6.026	2,147,536	+0.13(+2.29%)
Aug 05, 2008	5.776	5.930	5.718	5.891	1,287,414	+0.31(+5.53%)
Aug 04, 2008	5.689	5.708	5.496	5.583	1,171,836	-0.10(-1.70%)
Aug 01, 2008	5.785	5.834	5.602	5.679	2,027,394	-0.42(-6.95%)
Jul 31, 2008	6.229	6.354	6.055	6.104	2,016,480	-0.30(-4.67%)
Jul 30, 2008	6.508	6.508	6.200	6.402	2,402,289	-0.06(-0.90%)
Jul 29, 2008	6.460	6.624	5.978	6.460	1,540,742	+0.27(+4.36%)
Jul 28, 2008	6.277	6.441	6.123	6.190	1,003,048	-0.20(-3.17%)
Jul 25, 2008	6.508	6.576	6.229	6.393	1,445,106	-0.03(-0.45%)
Jul 24, 2008	6.672	6.701	6.402	6.422	1,177,429	-0.20(-3.06%)
Jul 23, 2008	6.547	6.845	6.537	6.624	1,293,003	-0.10(-1.43%)
Jul 22, 2008	6.576	6.740	6.480	6.721	1,206,493	+0.13(+2.05%)
Jul 21, 2008	6.547	6.605	6.287	6.586	648,440	+0.08(+1.19%)
Jul 18, 2008	6.586	6.605	6.393	6.508	978,066	-0.04(-0.59%)
Jul 17, 2008	6.586	6.701	6.422	6.547	1,242,768	+0.00(+0.00%)
Jul 16, 2008	6.267	6.643	6.219	6.547	1,244,043	+0.31(+4.95%)
Jul 15, 2008	6.007	6.364	5.891	6.239	1,510,625	+0.15(+2.54%)
Jul 14, 2008	6.267	6.422	6.017	6.084	1,047,824	-0.31(-4.83%)
Jul 11, 2008	6.239	6.441	6.075	6.393	931,379	+0.09(+1.38%)
Jul 10, 2008	6.171	6.354	6.104	6.306	977,385	+0.13(+2.19%)
Jul 09, 2008	6.402	6.451	6.171	6.171	886,412	-0.21(-3.32%)
Jul 08, 2008	6.219	6.393	6.123	6.383	1,029,414	+0.18(+2.95%)
Jul 07, 2008	6.373	6.422	6.104	6.200	1,326,364	-0.13(-1.98%)
Jul 04, 2008	6.354	6.460	6.277	6.325	680,623	+0.00(+0.00%)
Jul 03, 2008	6.354	6.460	6.277	6.325	680,623	-0.02(-0.30%)
Jul 02, 2008	6.528	6.528	6.277	6.345	1,111,305	-0.20(-3.09%)
Jul 01, 2008	6.248	6.547	6.248	6.547	1,491,502	+0.23(+3.66%)
Jun 30, 2008	6.547	6.692	6.316	6.316	1,746,075	-0.17(-2.67%)
Jun 27, 2008	6.518	6.595	6.402	6.489	2,040,797	-0.03(-0.44%)
Jun 26, 2008	6.740	6.740	6.508	6.518	1,006,280	-0.29(-4.25%)
Jun 25, 2008	6.827	6.991	6.634	6.807	2,073,832	-0.03(-0.42%)
Jun 24, 2008	6.750	6.981	6.325	6.836	3,117,022	-0.53(-7.20%)
Jun 23, 2008	7.598	7.608	7.357	7.367	615,548	-0.17(-2.30%)
Jun 20, 2008	7.666	7.714	7.396	7.540	1,603,998	-0.18(-2.37%)
Jun 19, 2008	7.434	7.733	7.415	7.723	881,188	+0.29(+3.89%)
Jun 18, 2008	7.492	7.511	7.357	7.434	550,430	-0.07(-0.90%)
Jun 17, 2008	7.559	7.675	7.425	7.502	758,660	-0.05(-0.64%)
Jun 16, 2008	7.193	7.598	7.135	7.550	1,272,640	+0.35(+4.82%)
Jun 13, 2008	7.203	7.280	7.087	7.203	965,129	+0.09(+1.22%)
Jun 12, 2008	7.106	7.338	7.068	7.116	943,078	+0.01(+0.14%)
Jun 11, 2008	7.357	7.372	7.106	7.106	778,317	-0.29(-3.91%)
Jun 10, 2008	7.415	7.502	7.309	7.396	801,190	-0.06(-0.78%)
Jun 09, 2008	7.569	7.646	7.367	7.453	774,031	-0.12(-1.53%)
Jun 06, 2008	7.608	7.666	7.540	7.569	881,482	-0.14(-1.87%)
Jun 05, 2008	7.511	7.762	7.482	7.714	2,422,256	+0.20(+2.70%)
Jun 04, 2008	7.299	7.550	7.241	7.511	1,248,964	+0.16(+2.23%)
Jun 03, 2008	7.222	7.357	7.145	7.347	1,963,685	+0.16(+2.28%)
Jun 02, 2008	7.405	7.540	7.068	7.183	1,274,411	-0.23(-3.12%)
May 30, 2008	7.347	7.444	7.193	7.415	1,088,695	+0.07(+0.92%)
May 29, 2008	7.261	7.396	7.251	7.347	888,962	+0.07(+0.93%)
May 28, 2008	7.367	7.386	7.183	7.280	911,199	-0.04(-0.53%)
May 27, 2008	7.212	7.376	7.164	7.318	594,696	+0.13(+1.74%)
May 26, 2008	7.203	7.367	7.097	7.193	797,530	+0.00(+0.00%)
May 23, 2008	7.203	7.367	7.097	7.193	797,530	-0.06(-0.80%)
May 22, 2008	7.106	7.338	7.106	7.251	1,099,085	+0.15(+2.17%)
May 21, 2008	7.241	7.280	7.039	7.097	1,576,242	-0.12(-1.60%)
May 20, 2008	7.299	7.396	7.116	7.212	742,519	-0.09(-1.19%)
May 19, 2008	7.212	7.396	7.097	7.299	1,620,239	+0.07(+0.93%)
May 16, 2008	7.290	7.290	7.116	7.232	753,844	+0.00(+0.00%)
May 15, 2008	7.222	7.290	7.183	7.232	965,121	-0.01(-0.13%)
May 14, 2008	7.261	7.318	7.203	7.241	1,295,994	-0.02(-0.27%)
May 13, 2008	7.203	7.280	7.116	7.261	652,111	+0.09(+1.21%)
May 12, 2008	7.164	7.232	7.097	7.174	809,654	+0.04(+0.54%)
May 09, 2008	7.116	7.280	7.039	7.135	606,353	-0.11(-1.46%)
May 08, 2008	7.116	7.241	6.991	7.241	1,139,543	+0.13(+1.76%)
May 07, 2008	7.434	7.434	7.087	7.116	1,379,294	-0.31(-4.16%)
May 06, 2008	7.222	7.425	7.155	7.425	1,117,462	+0.14(+1.99%)
May 05, 2008	7.290	7.347	7.183	7.280	1,073,493	-0.01(-0.13%)
May 02, 2008	7.550	7.550	7.232	7.290	1,515,845	-0.17(-2.33%)
May 01, 2008	7.251	7.569	7.232	7.463	1,893,622	+0.19(+2.65%)
Apr 30, 2008	7.367	7.656	6.750	7.270	1,272,995	-0.35(-4.56%)
Apr 29, 2008	7.598	7.694	7.559	7.617	784,663	-0.03(-0.38%)
Apr 28, 2008	7.550	7.704	7.453	7.646	886,235	+0.11(+1.41%)
Apr 25, 2008	7.482	7.579	7.251	7.540	727,657	+0.11(+1.43%)
Apr 24, 2008	7.135	7.559	7.020	7.434	857,668	+0.32(+4.47%)
Apr 23, 2008	6.942	7.145	6.721	7.116	657,575	+0.21(+3.07%)
Apr 22, 2008	7.048	7.048	6.817	6.904	735,515	-0.19(-2.72%)
Apr 21, 2008	7.106	7.232	6.952	7.097	536,100	-0.07(-0.94%)
Apr 18, 2008	7.164	7.261	7.126	7.164	774,804	+0.05(+0.68%)
Apr 17, 2008	7.135	7.135	6.981	7.116	452,879	-0.07(-0.94%)
Apr 16, 2008	7.010	7.232	7.010	7.183	1,112,840	+0.26(+3.76%)
Apr 15, 2008	6.894	6.923	6.769	6.923	775,163	+0.09(+1.27%)
Apr 14, 2008	6.904	7.020	6.817	6.836	1,097,864	-0.09(-1.25%)
Apr 11, 2008	6.933	7.280	6.894	6.923	1,054,171	-0.41(-5.65%)
Apr 10, 2008	7.135	7.386	7.058	7.338	975,112	+0.21(+2.98%)
Apr 09, 2008	7.318	7.328	7.106	7.126	945,873	-0.17(-2.38%)
Apr 08, 2008	7.347	7.415	7.232	7.299	779,448	-0.11(-1.43%)
Apr 07, 2008	7.492	7.675	7.396	7.405	1,420,623	-0.05(-0.65%)
Apr 04, 2008	7.155	7.531	7.010	7.453	2,528,870	+0.32(+4.46%)
Apr 03, 2008	7.048	7.183	6.981	7.135	1,038,283	+0.05(+0.68%)
Apr 02, 2008	7.135	7.135	7.010	7.087	987,429	-0.05(-0.68%)
Apr 01, 2008	7.058	7.145	6.875	7.135	964,047	+0.20(+2.92%)
Mar 31, 2008	6.740	6.971	6.697	6.933	1,359,976	+0.23(+3.45%)
Mar 28, 2008	6.865	6.991	6.701	6.701	767,879	-0.14(-2.11%)
Mar 27, 2008	7.126	7.183	6.846	6.846	938,888	-0.27(-3.79%)
Mar 26, 2008	7.000	7.193	6.942	7.116	975,453	+0.07(+0.96%)
Mar 25, 2008	6.991	7.126	6.913	7.048	761,333	+0.09(+1.25%)
Mar 24, 2008	6.643	7.020	6.643	6.962	875,357	+0.36(+5.40%)
Mar 21, 2008	6.605	6.653	6.316	6.605	2,564,400	+0.00(+0.00%)
Mar 20, 2008	6.605	6.653	6.316	6.605	2,564,400	+0.20(+3.16%)
Mar 19, 2008	6.740	6.769	6.402	6.402	965,065	-0.27(-4.05%)
Mar 18, 2008	6.557	6.730	6.364	6.672	1,112,579	+0.25(+3.90%)
Mar 17, 2008	6.248	6.576	6.219	6.422	1,105,294	-0.02(-0.30%)
Mar 14, 2008	6.769	6.769	6.335	6.441	1,095,558	-0.26(-3.88%)
Mar 13, 2008	6.595	6.730	6.508	6.701	1,772,531	+0.02(+0.29%)
Mar 12, 2008	6.730	6.875	6.595	6.682	912,183	-0.03(-0.43%)
Mar 11, 2008	6.383	6.711	6.364	6.711	1,622,619	+0.50(+8.07%)
Mar 10, 2008	6.325	6.373	6.200	6.210	600,056	-0.08(-1.23%)
Mar 07, 2008	6.200	6.451	6.161	6.287	958,905	+0.00(+0.00%)
Mar 06, 2008	6.499	6.586	6.277	6.287	725,567	-0.26(-3.98%)
Mar 05, 2008	6.624	6.663	6.479	6.547	710,578	-0.04(-0.59%)
Mar 04, 2008	6.537	6.692	6.460	6.586	1,056,462	-0.04(-0.58%)
Mar 03, 2008	6.788	6.798	6.508	6.624	864,683	-0.17(-2.55%)
Feb 29, 2008	6.856	7.000	6.769	6.798	823,930	-0.16(-2.35%)
Feb 28, 2008	7.405	7.405	6.962	6.962	1,059,697	-0.49(-6.60%)
Feb 27, 2008	7.183	7.473	7.183	7.453	759,259	+0.20(+2.79%)
Feb 26, 2008	6.962	7.299	6.962	7.251	1,180,904	+0.23(+3.30%)
Feb 25, 2008	6.933	7.039	6.788	7.020	867,871	+0.11(+1.53%)
Feb 22, 2008	6.817	6.942	6.778	6.913	842,203	+0.10(+1.41%)
Feb 21, 2008	7.126	7.290	6.788	6.817	1,088,019	-0.42(-5.86%)
Feb 20, 2008	7.058	7.338	7.029	7.241	1,159,689	+0.12(+1.62%)
Feb 19, 2008	7.126	7.164	7.020	7.126	828,173	+0.14(+2.07%)
Feb 18, 2008	7.068	7.135	6.923	6.981	581,138	+0.00(+0.00%)
Feb 15, 2008	7.068	7.135	6.923	6.981	581,138	-0.15(-2.16%)
Feb 14, 2008	7.232	7.270	7.097	7.135	737,733	-0.07(-0.94%)
Feb 13, 2008	7.203	7.299	7.087	7.203	861,222	+0.05(+0.67%)
Feb 12, 2008	7.232	7.318	6.885	7.155	988,785	-0.15(-2.11%)
Feb 11, 2008	7.261	7.405	7.077	7.309	883,784	+0.03(+0.40%)
Feb 08, 2008	7.280	7.396	7.068	7.280	1,166,755	-0.03(-0.40%)
Feb 07, 2008	6.971	7.309	6.942	7.309	1,035,343	+0.28(+3.98%)
Feb 06, 2008	7.164	7.328	7.029	7.029	584,461	-0.07(-0.95%)
Feb 05, 2008	7.357	7.396	7.087	7.097	896,974	-0.42(-5.64%)
Feb 04, 2008	7.473	7.627	7.318	7.521	728,536	+0.04(+0.52%)
Feb 01, 2008	7.463	7.588	7.299	7.482	845,285	+0.06(+0.78%)
Jan 31, 2008	6.856	7.425	6.856	7.425	1,303,996	+0.47(+6.80%)
Jan 30, 2008	7.058	7.318	6.952	6.952	755,070	-0.17(-2.44%)
Jan 29, 2008	7.126	7.222	6.933	7.126	568,228	+0.03(+0.41%)
Jan 28, 2008	6.856	7.126	6.750	7.097	675,783	+0.24(+3.52%)
Jan 25, 2008	7.097	7.164	6.827	6.856	845,166	-0.13(-1.80%)
Jan 24, 2008	7.068	7.270	6.933	6.981	1,241,738	-0.06(-0.82%)
Jan 23, 2008	6.759	7.097	6.605	7.039	1,240,384	+0.09(+1.25%)
Jan 22, 2008	6.759	7.174	6.615	6.952	1,084,127	+0.06(+0.84%)
Jan 21, 2008	6.942	7.203	6.856	6.894	1,144,053	+0.00(+0.00%)
Jan 18, 2008	6.942	7.203	6.856	6.894	1,144,053	-0.09(-1.24%)
Jan 17, 2008	7.126	7.347	6.981	6.981	845,595	-0.14(-2.03%)
Jan 16, 2008	7.000	7.309	6.962	7.126	1,149,544	+0.08(+1.09%)
Jan 15, 2008	7.097	7.126	6.952	7.048	1,001,851	-0.11(-1.48%)
Jan 14, 2008	7.029	7.203	7.004	7.155	1,023,772	+0.18(+2.63%)
Jan 11, 2008	6.981	7.116	6.856	6.971	1,228,580	-0.08(-1.09%)
Jan 10, 2008	7.000	7.232	6.865	7.048	1,278,707	-0.05(-0.68%)
Jan 09, 2008	7.280	7.463	6.942	7.097	1,071,586	-0.17(-2.39%)
Jan 08, 2008	7.627	7.772	7.241	7.270	1,024,306	-0.34(-4.44%)
Jan 07, 2008	7.627	7.791	7.521	7.608	848,425	+0.03(+0.38%)
Jan 04, 2008	7.945	8.061	7.531	7.579	1,031,889	-0.40(-4.96%)
Jan 03, 2008	8.254	8.292	7.964	7.974	793,302	-0.26(-3.16%)
Jan 02, 2008	8.292	8.447	8.051	8.234	977,188	-0.09(-1.04%)
Jan 01, 2008	8.341	8.447	8.292	8.321	541,927	+0.00(+0.00%)
Dec 31, 2007	8.341	8.447	8.292	8.321	541,927	-0.04(-0.46%)
Dec 28, 2007	8.514	8.562	8.341	8.360	640,409	-0.05(-0.57%)
Dec 27, 2007	8.697	8.784	8.408	8.408	561,473	-0.26(-3.00%)
Dec 26, 2007	8.880	8.929	8.659	8.668	837,013	-0.27(-3.02%)
Dec 24, 2007	8.745	9.035	8.630	8.938	455,058	+0.28(+3.23%)
Dec 21, 2007	8.572	8.774	8.514	8.659	1,764,948	+0.22(+2.63%)
Dec 20, 2007	8.456	8.524	8.341	8.437	911,331	+0.08(+0.92%)
Dec 19, 2007	8.360	8.447	8.254	8.360	850,332	-0.03(-0.34%)
Dec 18, 2007	8.582	8.610	8.254	8.389	1,067,355	-0.09(-1.02%)
Dec 17, 2007	8.524	8.765	8.476	8.476	851,120	-0.07(-0.79%)
Dec 14, 2007	8.659	8.774	8.524	8.543	965,429	-0.23(-2.64%)
Dec 13, 2007	8.967	9.064	8.688	8.774	985,204	-0.27(-2.99%)
Dec 12, 2007	9.093	9.150	8.919	9.044	1,065,639	+0.18(+2.07%)
Dec 11, 2007	8.948	9.141	8.852	8.861	1,068,682	-0.06(-0.65%)
Dec 10, 2007	8.823	8.996	8.813	8.919	886,862	+0.13(+1.54%)
Dec 07, 2007	8.909	8.958	8.736	8.784	840,953	-0.11(-1.19%)
Dec 06, 2007	8.476	8.909	8.476	8.890	1,107,741	+0.37(+4.30%)
Dec 05, 2007	8.495	8.659	8.461	8.524	974,296	+0.16(+1.96%)
Dec 04, 2007	8.225	8.476	8.225	8.360	1,806,335	+0.07(+0.81%)
Dec 03, 2007	8.215	8.360	8.157	8.292	1,112,636	-0.06(-0.69%)
Nov 30, 2007	8.341	8.466	8.138	8.350	2,099,986	+0.13(+1.52%)
Nov 29, 2007	8.090	8.292	7.964	8.225	1,001,279	+0.12(+1.43%)
Nov 28, 2007	7.887	8.128	7.849	8.109	1,748,075	+0.31(+3.96%)
Nov 27, 2007	7.743	7.897	7.714	7.801	833,978	+0.07(+0.87%)
Nov 26, 2007	8.022	8.051	7.704	7.733	731,238	-0.30(-3.72%)
Nov 23, 2007	7.945	8.119	7.887	8.032	576,816	+0.17(+2.21%)
Nov 21, 2007	8.138	8.244	7.839	7.858	1,448,080	-0.31(-3.78%)
Nov 20, 2007	8.273	8.369	7.984	8.167	1,098,454	-0.13(-1.51%)
Nov 19, 2007	8.514	8.533	8.254	8.292	863,536	-0.31(-3.59%)
Nov 16, 2007	8.543	8.659	8.418	8.601	1,088,420	+0.10(+1.13%)
Nov 15, 2007	8.514	8.630	8.360	8.504	844,655	-0.07(-0.79%)
Nov 14, 2007	8.398	8.639	8.398	8.572	965,887	+0.20(+2.42%)
Nov 13, 2007	8.379	8.466	8.215	8.369	817,903	+0.09(+1.05%)
Nov 12, 2007	8.003	8.543	7.974	8.283	1,204,119	+0.29(+3.62%)
Nov 09, 2007	7.916	8.128	7.801	7.993	856,112	-0.02(-0.24%)
Nov 08, 2007	8.003	8.119	7.617	8.013	1,211,704	+0.10(+1.22%)
Nov 07, 2007	8.263	8.321	7.916	7.916	929,881	-0.46(-5.52%)
Nov 06, 2007	8.225	8.398	8.177	8.379	1,141,442	+0.16(+2.00%)
Nov 05, 2007	8.321	8.495	8.215	8.215	729,218	-0.23(-2.74%)
Nov 02, 2007	8.379	8.649	8.283	8.447	1,286,439	+0.17(+2.10%)
Nov 01, 2007	8.678	8.823	8.263	8.273	1,345,834	-0.53(-6.02%)
Oct 31, 2007	8.369	8.832	8.254	8.803	1,356,426	+0.46(+5.55%)
Oct 30, 2007	8.562	8.678	8.225	8.341	1,528,384	-0.24(-2.81%)
Oct 29, 2007	8.254	8.755	8.138	8.582	2,692,436	+0.79(+10.15%)
Oct 26, 2007	7.849	7.897	7.675	7.791	840,681	+0.06(+0.75%)
Oct 25, 2007	7.839	7.945	7.588	7.733	770,566	-0.11(-1.35%)
Oct 24, 2007	7.955	7.974	7.675	7.839	762,101	-0.19(-2.40%)
Oct 23, 2007	8.109	8.109	7.916	8.032	466,628	+0.00(+0.00%)
Oct 22, 2007	7.829	8.071	7.772	8.032	787,268	+0.16(+2.08%)
Oct 19, 2007	8.215	8.234	7.849	7.868	559,230	-0.35(-4.23%)
Oct 18, 2007	8.177	8.263	8.090	8.215	566,516	+0.01(+0.12%)
Oct 17, 2007	8.099	8.360	8.042	8.206	725,133	+0.17(+2.16%)
Oct 16, 2007	8.167	8.263	8.013	8.032	655,626	-0.20(-2.46%)
Oct 15, 2007	8.456	8.485	8.177	8.234	466,217	-0.23(-2.73%)
Oct 12, 2007	8.331	8.524	8.292	8.466	604,885	+0.13(+1.50%)
Oct 11, 2007	8.476	8.591	8.292	8.341	717,781	-0.09(-1.03%)
Oct 10, 2007	8.485	8.524	8.341	8.427	622,385	-0.05(-0.57%)
Oct 09, 2007	8.514	8.533	8.408	8.476	639,254	-0.02(-0.23%)
Oct 08, 2007	8.476	8.630	8.408	8.495	396,590	-0.02(-0.23%)
Oct 05, 2007	8.533	8.639	8.389	8.514	1,057,681	+0.05(+0.57%)
Oct 04, 2007	8.514	8.562	8.360	8.466	935,188	-0.02(-0.23%)
Oct 03, 2007	8.504	8.572	8.398	8.485	1,067,609	-0.09(-1.01%)
Oct 02, 2007	8.582	8.707	8.495	8.572	886,067	+0.02(+0.23%)