Stratus Pptys Inc (NQ: STRS )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	33.50	34.57	32.85	34.07	12,159	+0.38(+1.12%)
Sep 27, 2007	33.08	33.69	33.08	33.69	1,458	+0.90(+2.73%)
Sep 26, 2007	33.20	33.20	31.94	32.79	3,488	+0.96(+3.03%)
Sep 25, 2007	31.61	32.24	30.75	31.83	5,435	+0.08(+0.24%)
Sep 24, 2007	31.91	31.91	31.31	31.75	5,176	-0.14(-0.45%)
Sep 21, 2007	32.55	32.55	31.46	31.90	20,377	-0.12(-0.36%)
Sep 20, 2007	32.53	32.63	31.56	32.01	9,945	-0.48(-1.48%)
Sep 19, 2007	32.15	32.51	31.96	32.49	20,239	+0.56(+1.75%)
Sep 18, 2007	26.97	31.93	26.81	31.93	13,669	+5.18(+19.35%)
Sep 17, 2007	27.28	27.28	26.31	26.76	19,864	-0.65(-2.36%)
Sep 14, 2007	27.10	27.40	26.29	27.40	9,397	-0.10(-0.35%)
Sep 13, 2007	26.79	27.80	26.65	27.50	3,949	+0.73(+2.74%)
Sep 12, 2007	26.03	26.77	25.62	26.77	18,648	+0.73(+2.81%)
Sep 11, 2007	25.07	26.45	25.07	26.03	30,411	+0.87(+3.45%)
Sep 10, 2007	27.63	28.15	24.98	25.17	5,930	-3.41(-11.94%)
Sep 07, 2007	29.84	29.92	28.44	28.58	14,028	-1.79(-5.90%)
Sep 06, 2007	30.59	30.59	28.88	30.37	5,670	-0.21(-0.69%)
Sep 05, 2007	31.40	31.40	30.18	30.59	7,606	-1.09(-3.44%)
Sep 04, 2007	31.35	32.28	31.35	31.67	3,889	+0.00(+0.00%)
Aug 31, 2007	32.06	33.23	31.41	31.67	16,046	+0.04(+0.12%)
Aug 30, 2007	30.99	32.67	30.99	31.64	12,161	-0.18(-0.58%)
Aug 29, 2007	31.82	32.06	31.27	31.82	8,528	+0.01(+0.03%)
Aug 28, 2007	32.10	32.14	31.54	31.81	5,167	-0.48(-1.49%)
Aug 27, 2007	32.31	32.31	31.61	32.29	3,499	-0.01(-0.03%)
Aug 24, 2007	31.43	32.30	31.34	32.30	3,565	+0.12(+0.36%)
Aug 23, 2007	32.86	33.18	30.94	32.19	9,751	-0.59(-1.79%)
Aug 22, 2007	32.64	33.22	32.26	32.77	3,677	+0.39(+1.19%)
Aug 21, 2007	33.15	34.53	29.22	32.39	14,650	-0.21(-0.65%)
Aug 20, 2007	33.81	34.63	30.86	32.60	19,406	-1.19(-3.51%)
Aug 17, 2007	33.10	33.99	31.64	33.79	25,470	+1.24(+3.82%)
Aug 16, 2007	30.37	33.66	29.71	32.54	17,348	+2.89(+9.76%)
Aug 15, 2007	29.06	30.70	29.06	29.65	13,200	+0.76(+2.64%)
Aug 14, 2007	28.50	29.33	28.50	28.89	4,330	-0.25(-0.86%)
Aug 13, 2007	27.96	29.60	27.96	29.14	8,113	-0.44(-1.50%)
Aug 10, 2007	28.16	30.86	27.96	29.58	32,855	-1.62(-5.19%)
Aug 09, 2007	31.10	33.27	28.93	31.20	16,917	-1.45(-4.43%)
Aug 08, 2007	30.29	34.21	30.29	32.65	16,066	+2.76(+9.23%)
Aug 07, 2007	28.70	30.08	27.94	29.89	10,464	+0.95(+3.30%)
Aug 06, 2007	28.60	29.22	27.72	28.94	9,812	+0.37(+1.28%)
Aug 03, 2007	28.61	29.38	26.27	28.57	10,706	-0.94(-3.20%)
Aug 02, 2007	29.54	30.07	28.64	29.51	3,099	+0.10(+0.33%)
Aug 01, 2007	29.48	29.92	28.76	29.42	3,133	+0.17(+0.59%)
Jul 31, 2007	27.72	29.89	27.72	29.24	30,433	+0.85(+2.99%)
Jul 30, 2007	28.89	29.23	27.82	28.40	12,207	-0.64(-2.19%)
Jul 27, 2007	27.92	29.21	26.99	29.03	19,961	+0.95(+3.40%)
Jul 26, 2007	28.44	28.62	28.03	28.08	8,930	-0.65(-2.25%)
Jul 25, 2007	28.74	29.13	28.54	28.72	11,282	+0.13(+0.47%)
Jul 24, 2007	29.44	29.44	28.08	28.59	15,547	-1.16(-3.89%)
Jul 23, 2007	30.58	30.58	29.20	29.75	7,483	-0.10(-0.32%)
Jul 20, 2007	30.00	30.00	29.02	29.84	16,354	-0.22(-0.74%)
Jul 19, 2007	29.66	30.71	29.66	30.06	3,500	+0.16(+0.55%)
Jul 18, 2007	31.28	31.28	29.22	29.90	10,445	-0.56(-1.84%)
Jul 17, 2007	31.93	31.93	30.23	30.46	6,172	-0.83(-2.65%)
Jul 16, 2007	31.48	31.82	31.12	31.29	4,345	-0.22(-0.70%)
Jul 13, 2007	31.63	31.63	30.69	31.51	5,232	+0.12(+0.37%)
Jul 12, 2007	30.39	31.42	30.05	31.40	3,533	+0.60(+1.94%)
Jul 11, 2007	31.31	31.34	30.61	30.80	5,917	+0.13(+0.44%)
Jul 10, 2007	30.25	31.05	30.25	30.66	7,773	-0.22(-0.72%)
Jul 09, 2007	31.92	31.92	30.21	30.88	2,585	-1.18(-3.67%)
Jul 06, 2007	32.77	32.77	32.04	32.06	2,514	-1.25(-3.76%)
Jul 05, 2007	33.37	33.54	32.64	33.31	3,522	-0.20(-0.60%)
Jul 03, 2007	33.75	33.75	33.40	33.52	525	+0.61(+1.85%)
Jul 02, 2007	33.78	33.78	32.32	32.91	36,813	-0.36(-1.07%)
Jun 29, 2007	32.35	33.75	32.35	33.27	12,966	+0.97(+3.02%)
Jun 28, 2007	31.00	32.78	29.93	32.29	61,582	+1.15(+3.68%)
Jun 27, 2007	29.12	31.31	29.12	31.14	31,110	+1.90(+6.50%)
Jun 26, 2007	29.39	29.49	29.07	29.24	11,756	+0.00(+0.00%)
Jun 25, 2007	29.90	30.51	28.89	29.24	45,704	-0.62(-2.07%)
Jun 22, 2007	32.30	32.30	29.86	29.86	513,755	-2.61(-8.05%)
Jun 21, 2007	33.21	33.41	32.48	32.48	15,801	-0.07(-0.21%)
Jun 20, 2007	31.35	33.75	31.18	32.54	7,985	+1.83(+5.97%)
Jun 19, 2007	30.76	30.94	30.51	30.71	5,081	-0.07(-0.22%)
Jun 18, 2007	31.82	32.36	30.76	30.78	7,882	-1.19(-3.71%)
Jun 15, 2007	32.39	32.39	31.82	31.96	7,570	-0.13(-0.42%)
Jun 14, 2007	32.20	32.20	31.96	32.10	8,296	-0.47(-1.45%)
Jun 13, 2007	34.13	34.13	32.57	32.57	4,563	-1.13(-3.35%)
Jun 12, 2007	34.52	34.52	33.02	33.70	6,326	-0.74(-2.16%)
Jun 11, 2007	34.98	35.07	34.37	34.44	8,786	-0.90(-2.54%)
Jun 08, 2007	34.97	35.34	34.62	35.34	2,426	+0.31(+0.88%)
Jun 07, 2007	36.18	36.18	34.68	35.03	2,301	-0.84(-2.34%)
Jun 06, 2007	35.60	35.98	35.58	35.87	4,585	+0.03(+0.08%)
Jun 05, 2007	35.98	36.64	35.53	35.84	5,006	+0.40(+1.14%)
Jun 04, 2007	35.43	35.44	35.40	35.44	1,519	+0.41(+1.16%)
Jun 01, 2007	34.98	35.40	34.70	35.03	1,703	+0.18(+0.53%)
May 31, 2007	34.73	35.44	34.73	34.85	16,339	-0.16(-0.47%)
May 30, 2007	34.84	35.01	34.84	35.01	829	+0.30(+0.86%)
May 29, 2007	34.96	34.96	34.48	34.71	2,910	-0.25(-0.72%)
May 25, 2007	34.95	35.57	34.71	34.96	4,452	+0.25(+0.72%)
May 24, 2007	35.00	35.00	34.58	34.71	1,460	-0.05(-0.14%)
May 23, 2007	35.03	35.03	34.71	34.76	1,451	+0.13(+0.39%)
May 22, 2007	34.75	34.81	34.62	34.63	1,970	-0.13(-0.39%)
May 21, 2007	34.86	35.18	34.70	34.76	2,346	+0.12(+0.33%)
May 18, 2007	35.05	35.05	34.64	34.64	725	+0.02(+0.06%)
May 17, 2007	34.61	34.80	34.61	34.63	622	-0.09(-0.25%)
May 16, 2007	35.34	35.35	34.71	34.71	6,028	-0.48(-1.37%)
May 15, 2007	35.29	35.52	35.19	35.19	3,216	-0.34(-0.95%)
May 14, 2007	35.70	35.70	35.24	35.53	5,680	+0.14(+0.41%)
May 11, 2007	35.71	35.71	35.39	35.39	2,397	-0.29(-0.81%)
May 10, 2007	35.69	35.74	35.53	35.68	4,567	+0.00(+0.00%)
May 09, 2007	35.68	35.68	35.67	35.68	907	+0.28(+0.79%)
May 08, 2007	35.33	35.68	35.33	35.40	4,100	+0.08(+0.22%)
May 07, 2007	36.38	36.38	35.32	35.32	6,955	-0.28(-0.79%)
May 04, 2007	35.68	36.16	35.56	35.60	7,670	-0.06(-0.16%)
May 03, 2007	36.16	36.24	35.43	35.66	5,424	-0.02(-0.05%)
May 02, 2007	36.60	37.43	35.37	35.68	24,350	+0.37(+1.04%)
May 01, 2007	35.63	39.27	35.27	35.31	45,603	+0.02(+0.05%)
Apr 30, 2007	35.29	35.31	35.28	35.29	786	+0.00(+0.00%)
Apr 27, 2007	35.24	35.29	34.62	35.29	1,763	+0.45(+1.30%)
Apr 26, 2007	34.89	35.18	34.78	34.84	3,265	+0.08(+0.22%)
Apr 25, 2007	34.27	34.77	34.27	34.76	982	+0.05(+0.14%)
Apr 24, 2007	34.71	34.71	34.71	34.71	0	+0.00(+0.00%)
Apr 23, 2007	34.28	34.71	33.73	34.71	1,804	+0.40(+1.15%)
Apr 20, 2007	34.71	34.71	34.32	34.32	334	-0.49(-1.41%)
Apr 19, 2007	34.81	34.81	34.81	34.81	0	+0.00(+0.00%)
Apr 18, 2007	34.71	34.81	34.71	34.81	431	+0.10(+0.28%)
Apr 17, 2007	34.81	34.81	34.71	34.71	465	+0.21(+0.60%)
Apr 16, 2007	34.46	34.83	34.44	34.50	2,782	+0.16(+0.46%)
Apr 13, 2007	33.41	34.35	33.41	34.35	3,728	+0.65(+1.92%)
Apr 12, 2007	33.51	33.70	33.50	33.70	2,155	+0.43(+1.30%)
Apr 11, 2007	33.24	33.27	32.98	33.27	4,172	+0.60(+1.83%)
Apr 10, 2007	32.69	33.07	32.67	32.67	2,281	+0.01(+0.03%)
Apr 09, 2007	32.34	32.71	32.18	32.66	3,939	+0.42(+1.32%)
Apr 05, 2007	32.01	32.44	32.01	32.23	933	+0.41(+1.30%)
Apr 04, 2007	33.12	33.12	31.82	31.82	1,125	-1.30(-3.93%)
Apr 03, 2007	31.98	33.24	31.98	33.12	3,559	+0.56(+1.72%)
Apr 02, 2007	32.56	32.56	32.56	32.56	103	+0.14(+0.45%)
Mar 30, 2007	32.54	32.55	31.82	32.42	7,206	-0.28(-0.86%)
Mar 29, 2007	33.06	33.10	32.70	32.70	1,868	-0.81(-2.42%)
Mar 28, 2007	33.75	33.75	33.51	33.51	311	-0.05(-0.14%)
Mar 27, 2007	33.46	33.65	33.13	33.55	5,916	-0.18(-0.54%)
Mar 26, 2007	32.83	33.74	32.83	33.74	4,741	+0.95(+2.91%)
Mar 23, 2007	32.78	33.19	32.54	32.78	933	+0.45(+1.40%)
Mar 22, 2007	33.02	33.02	32.33	32.33	829	+0.27(+0.84%)
Mar 21, 2007	31.83	32.20	31.83	32.06	74,661	-0.20(-0.63%)
Mar 20, 2007	32.39	32.39	32.06	32.26	13,795	-0.13(-0.39%)
Mar 19, 2007	32.31	32.93	32.31	32.39	2,947	+0.09(+0.27%)
Mar 16, 2007	31.73	32.30	31.67	32.30	6,236	+1.40(+4.52%)
Mar 15, 2007	30.98	31.54	29.08	30.90	1,866	-0.82(-2.58%)
Mar 14, 2007	30.75	31.72	30.75	31.72	518	-0.17(-0.54%)
Mar 13, 2007	32.06	32.06	31.90	31.90	622	-0.69(-2.13%)
Mar 12, 2007	32.59	32.59	32.59	32.59	103	+0.75(+2.36%)
Mar 09, 2007	31.26	33.26	27.48	31.84	6,224	+0.52(+1.66%)
Mar 08, 2007	31.32	31.32	31.32	31.32	0	+0.00(+0.00%)
Mar 07, 2007	31.05	31.54	30.70	31.32	609	+0.97(+3.21%)
Mar 06, 2007	31.34	31.34	30.34	30.34	518	-1.50(-4.72%)
Mar 05, 2007	31.83	31.85	31.82	31.85	1,541	+0.03(+0.09%)
Mar 02, 2007	31.82	31.82	31.82	31.82	0	+0.00(+0.00%)
Mar 01, 2007	31.34	31.82	31.34	31.82	806	+0.48(+1.54%)
Feb 28, 2007	29.90	31.34	29.89	31.34	2,243	+0.44(+1.44%)
Feb 27, 2007	30.89	30.89	30.89	30.89	0	+0.00(+0.00%)
Feb 26, 2007	30.89	30.89	30.71	30.89	833	-1.33(-4.13%)
Feb 23, 2007	32.22	32.22	32.22	32.22	0	+0.00(+0.00%)
Feb 22, 2007	32.22	32.22	32.22	32.22	0	+0.00(+0.00%)
Feb 21, 2007	31.08	32.22	31.08	32.22	1,837	+0.41(+1.27%)
Feb 20, 2007	31.95	31.95	31.82	31.82	1,607	-0.19(-0.60%)
Feb 16, 2007	32.01	32.01	32.01	32.01	0	+0.00(+0.00%)
Feb 15, 2007	32.01	32.01	32.01	32.01	162	-0.38(-1.16%)
Feb 14, 2007	32.39	32.39	32.39	32.39	103	+0.02(+0.06%)
Feb 13, 2007	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Feb 12, 2007	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Feb 09, 2007	32.37	32.37	32.37	32.37	0	+0.00(+0.00%)
Feb 08, 2007	32.63	32.63	32.37	32.37	725	-0.10(-0.30%)
Feb 07, 2007	32.65	32.65	32.47	32.47	1,389	-0.27(-0.82%)
Feb 06, 2007	32.74	32.74	32.74	32.74	207	+0.27(+0.83%)
Feb 05, 2007	32.47	32.47	32.47	32.47	0	+0.00(+0.00%)
Feb 02, 2007	32.47	32.47	32.47	32.47	0	+0.00(+0.00%)
Feb 01, 2007	32.78	32.78	32.37	32.47	1,529	-0.35(-1.06%)
Jan 31, 2007	31.46	32.96	31.46	32.81	3,686	+0.93(+2.90%)
Jan 30, 2007	32.20	32.20	31.83	31.89	517	-0.03(-0.09%)
Jan 29, 2007	32.61	32.61	31.92	31.92	1,348	+0.15(+0.49%)
Jan 26, 2007	31.95	31.95	31.76	31.76	803	-0.67(-2.08%)
Jan 25, 2007	32.44	32.44	32.44	32.44	0	+0.00(+0.00%)
Jan 24, 2007	32.84	32.84	32.44	32.44	1,134	-0.28(-0.85%)
Jan 23, 2007	33.68	33.68	32.72	32.72	936	-0.51(-1.53%)
Jan 22, 2007	33.45	33.45	33.03	33.22	777	+0.44(+1.34%)
Jan 19, 2007	32.96	32.96	32.73	32.78	2,238	+0.25(+0.77%)
Jan 18, 2007	31.93	32.53	31.87	32.53	4,993	+0.23(+0.72%)
Jan 17, 2007	32.30	32.30	32.30	32.30	311	-0.04(-0.12%)
Jan 16, 2007	32.28	32.48	32.28	32.34	8,493	+0.81(+2.57%)
Jan 12, 2007	30.40	31.98	30.38	31.53	4,055	+1.15(+3.78%)
Jan 11, 2007	30.86	30.86	30.38	30.38	207	-0.47(-1.53%)
Jan 10, 2007	30.86	30.86	30.86	30.86	168	+0.48(+1.58%)
Jan 09, 2007	30.62	30.62	30.37	30.37	1,267	-0.36(-1.16%)
Jan 08, 2007	30.37	30.73	30.37	30.73	1,140	+0.00(+0.00%)
Jan 05, 2007	30.37	31.11	30.37	30.73	6,104	+0.65(+2.15%)
Jan 04, 2007	30.22	30.55	30.08	30.08	622	-0.16(-0.54%)
Jan 03, 2007	30.61	30.61	30.25	30.25	3,275	-0.61(-1.97%)
Dec 29, 2006	31.01	31.01	30.37	30.86	1,848	-0.13(-0.40%)
Dec 28, 2006	30.37	30.98	30.37	30.98	1,968	+0.62(+2.03%)
Dec 27, 2006	29.80	30.36	29.80	30.36	518	-0.01(-0.03%)
Dec 26, 2006	30.37	30.37	30.37	30.37	0	+0.00(+0.00%)
Dec 22, 2006	30.98	31.02	30.37	30.37	1,435	-0.63(-2.02%)
Dec 21, 2006	31.00	31.00	31.00	31.00	0	+0.00(+0.00%)
Dec 20, 2006	30.61	31.00	30.61	31.00	3,774	+0.27(+0.88%)
Dec 19, 2006	30.61	30.76	30.61	30.73	1,023	-0.13(-0.41%)
Dec 18, 2006	30.61	30.86	30.61	30.86	563	+0.24(+0.79%)
Dec 15, 2006	30.86	30.86	30.61	30.61	995	-0.06(-0.19%)
Dec 14, 2006	30.34	30.67	30.34	30.67	893	-0.18(-0.59%)
Dec 13, 2006	30.61	30.86	30.61	30.86	518	+0.14(+0.47%)
Dec 12, 2006	29.70	30.71	29.70	30.71	2,416	+0.71(+2.38%)
Dec 11, 2006	29.67	30.00	29.67	30.00	622	+0.16(+0.55%)
Dec 08, 2006	29.83	29.83	29.83	29.83	0	+0.00(+0.00%)
Dec 07, 2006	30.04	30.39	29.79	29.83	10,278	-0.88(-2.86%)
Dec 06, 2006	30.48	30.71	30.43	30.71	1,798	+0.95(+3.18%)
Dec 05, 2006	29.76	29.76	29.76	29.76	116	+0.08(+0.25%)
Dec 04, 2006	29.68	30.23	29.68	29.69	1,244	-0.32(-1.06%)
Dec 01, 2006	28.99	30.38	28.99	30.01	4,832	+0.37(+1.24%)
Nov 30, 2006	28.84	29.64	28.84	29.64	7,052	-0.01(-0.03%)
Nov 29, 2006	29.65	29.65	29.65	29.65	0	+0.00(+0.00%)
Nov 28, 2006	29.58	30.02	29.51	29.65	2,338	-0.37(-1.22%)
Nov 27, 2006	29.33	30.02	29.33	30.02	518	+1.11(+3.84%)
Nov 24, 2006	27.82	30.05	27.66	28.91	2,800	+1.43(+5.19%)
Nov 22, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Nov 21, 2006	27.48	27.48	27.48	27.48	0	+0.00(+0.00%)
Nov 20, 2006	27.09	27.48	27.09	27.48	311	+0.19(+0.71%)
Nov 17, 2006	27.12	27.55	26.91	27.29	2,762	+0.06(+0.21%)
Nov 16, 2006	27.23	27.23	27.23	27.23	103	+0.00(+0.00%)
Nov 15, 2006	27.25	27.28	27.23	27.23	2,852	+0.14(+0.53%)
Nov 14, 2006	27.53	27.62	27.09	27.09	2,098	-0.84(-3.00%)
Nov 13, 2006	27.72	27.92	27.48	27.92	2,387	+0.30(+1.08%)
Nov 10, 2006	27.99	27.99	27.35	27.62	5,031	-0.14(-0.52%)
Nov 09, 2006	24.80	28.93	24.80	27.77	10,085	-1.47(-5.01%)
Nov 08, 2006	28.93	29.24	28.93	29.24	570	+0.12(+0.40%)
Nov 07, 2006	29.12	29.22	29.08	29.12	20,377	-0.19(-0.66%)
Nov 06, 2006	30.86	30.87	29.31	29.31	10,306	-1.17(-3.83%)
Nov 03, 2006	30.48	30.48	30.48	30.48	0	+0.00(+0.00%)
Nov 02, 2006	30.00	30.62	29.99	30.48	951	-0.38(-1.22%)
Nov 01, 2006	30.86	30.86	30.86	30.86	0	+0.00(+0.00%)
Oct 31, 2006	30.86	30.86	30.61	30.86	667	+0.47(+1.56%)
Oct 30, 2006	29.90	30.61	29.90	30.38	1,437	-0.01(-0.03%)
Oct 27, 2006	30.39	30.39	30.39	30.39	0	+0.00(+0.00%)
Oct 26, 2006	30.39	30.39	30.27	30.39	207	-0.22(-0.72%)
Oct 25, 2006	30.42	30.86	30.42	30.61	445	+0.00(+0.00%)
Oct 24, 2006	30.37	30.61	30.37	30.61	311	+0.00(+0.00%)
Oct 23, 2006	30.61	30.61	30.37	30.61	3,855	+0.04(+0.12%)
Oct 20, 2006	30.54	30.58	29.78	30.58	800	+0.29(+0.96%)
Oct 19, 2006	29.91	30.61	29.91	30.29	414	+0.40(+1.32%)
Oct 18, 2006	29.89	29.89	29.89	29.89	309	-0.72(-2.36%)
Oct 17, 2006	30.61	30.61	30.61	30.61	0	+0.00(+0.00%)
Oct 16, 2006	30.00	30.84	30.00	30.61	674	+0.84(+2.82%)
Oct 13, 2006	29.46	29.78	29.46	29.78	1,140	+0.07(+0.23%)
Oct 12, 2006	29.43	29.85	29.43	29.71	2,304	-0.43(-1.44%)
Oct 11, 2006	29.41	31.04	29.41	30.14	1,094	+0.54(+1.82%)
Oct 10, 2006	29.60	29.60	29.60	29.60	0	+0.00(+0.00%)
Oct 09, 2006	29.89	29.94	29.01	29.60	5,412	-0.03(-0.10%)
Oct 06, 2006	28.75	30.45	28.75	29.63	9,288	+0.69(+2.40%)
Oct 05, 2006	28.73	29.12	28.73	28.94	2,385	-0.63(-2.12%)
Oct 04, 2006	30.39	30.39	29.56	29.56	1,037	-1.44(-4.63%)
Oct 03, 2006	31.82	31.82	31.00	31.00	5,324	-0.82(-2.58%)