Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2005	24.29	24.50	23.90	24.46	85,408	+0.32(+1.32%)
Sep 29, 2005	23.28	24.32	23.27	24.14	94,458	+0.73(+3.13%)
Sep 28, 2005	23.66	23.98	23.09	23.41	127,856	-0.36(-1.52%)
Sep 27, 2005	23.35	24.10	22.79	23.77	201,911	+0.36(+1.55%)
Sep 26, 2005	23.92	24.06	23.13	23.41	133,410	-0.01(-0.04%)
Sep 23, 2005	23.42	23.61	22.61	23.42	109,511	+0.16(+0.67%)
Sep 22, 2005	23.26	23.48	21.97	23.26	202,991	+0.14(+0.60%)
Sep 21, 2005	23.98	24.17	22.49	23.12	317,045	-1.06(-4.38%)
Sep 20, 2005	24.72	24.85	24.05	24.18	163,658	-0.49(-1.99%)
Sep 19, 2005	25.16	25.29	24.14	24.67	171,835	-0.33(-1.31%)
Sep 16, 2005	25.11	25.41	24.77	25.00	286,055	+0.02(+0.07%)
Sep 15, 2005	24.98	25.18	24.90	24.98	95,597	+0.02(+0.07%)
Sep 14, 2005	25.29	25.37	24.55	24.97	146,833	-0.09(-0.34%)
Sep 13, 2005	25.52	25.65	24.98	25.05	122,122	-0.47(-1.82%)
Sep 12, 2005	24.81	26.02	24.69	25.52	263,544	+0.83(+3.35%)
Sep 09, 2005	24.88	24.96	24.14	24.69	327,028	-0.08(-0.31%)
Sep 08, 2005	25.29	25.51	24.34	24.77	284,224	-0.52(-2.04%)
Sep 07, 2005	25.73	25.83	24.79	25.29	305,551	-0.32(-1.25%)
Sep 06, 2005	26.24	27.09	25.46	25.60	668,783	-0.22(-0.83%)
Sep 02, 2005	28.40	28.58	25.53	25.82	491,157	-2.39(-8.46%)
Sep 01, 2005	26.92	30.64	26.75	28.21	1,192,977	+1.46(+5.44%)
Aug 31, 2005	25.09	27.14	24.90	26.75	343,420	+1.85(+7.44%)
Aug 30, 2005	25.28	25.41	24.60	24.90	212,082	+0.09(+0.35%)
Aug 29, 2005	24.98	24.98	24.57	24.81	295,720	+0.74(+3.08%)
Aug 26, 2005	24.28	24.54	23.79	24.07	86,627	-0.20(-0.82%)
Aug 25, 2005	24.55	24.70	24.04	24.27	143,336	-0.20(-0.81%)
Aug 24, 2005	24.74	25.17	24.23	24.47	123,863	-0.34(-1.39%)
Aug 23, 2005	24.74	25.83	24.38	24.81	289,276	+0.06(+0.24%)
Aug 22, 2005	24.55	25.11	24.19	24.75	238,163	+0.21(+0.84%)
Aug 19, 2005	24.05	24.54	23.63	24.54	119,691	+0.41(+1.71%)
Aug 18, 2005	23.97	24.51	23.36	24.13	91,412	+0.15(+0.61%)
Aug 17, 2005	24.07	24.34	23.72	23.98	81,530	-0.15(-0.61%)
Aug 16, 2005	24.35	24.35	23.86	24.13	128,709	-0.12(-0.50%)
Aug 15, 2005	24.32	24.60	23.75	24.25	100,796	-0.13(-0.53%)
Aug 12, 2005	24.51	24.80	24.01	24.38	134,560	-0.09(-0.35%)
Aug 11, 2005	24.52	24.62	24.03	24.47	123,530	-0.07(-0.28%)
Aug 10, 2005	24.49	25.41	24.00	24.54	450,070	+0.16(+0.64%)
Aug 09, 2005	24.13	24.48	23.50	24.38	240,383	+0.22(+0.93%)
Aug 08, 2005	23.38	24.30	22.92	24.16	130,440	+0.86(+3.70%)
Aug 05, 2005	24.12	24.12	22.86	23.30	65,707	-0.83(-3.43%)
Aug 04, 2005	24.60	24.60	22.70	24.12	165,068	-0.41(-1.69%)
Aug 03, 2005	24.98	24.98	24.43	24.54	87,374	-0.45(-1.79%)
Aug 02, 2005	25.04	25.11	24.81	24.98	107,780	+0.00(+0.00%)
Aug 01, 2005	24.90	25.41	24.79	24.98	252,661	+0.01(+0.03%)
Jul 29, 2005	24.29	25.09	24.11	24.98	188,423	+0.65(+2.69%)
Jul 28, 2005	24.00	24.34	23.91	24.32	87,987	+0.28(+1.15%)
Jul 27, 2005	24.00	24.12	23.82	24.05	158,703	+0.04(+0.18%)
Jul 26, 2005	23.21	24.34	23.21	24.00	312,439	+0.83(+3.57%)
Jul 25, 2005	23.17	23.86	22.98	23.17	88,409	+0.01(+0.04%)
Jul 22, 2005	23.26	23.39	22.35	23.17	185,325	-0.28(-1.18%)
Jul 21, 2005	21.54	24.08	21.49	23.44	765,956	+1.78(+8.23%)
Jul 20, 2005	19.41	21.78	19.41	21.66	923,967	+2.35(+12.18%)
Jul 19, 2005	18.76	20.10	18.75	19.31	301,383	+0.55(+2.94%)
Jul 18, 2005	18.75	18.89	18.56	18.76	37,359	+0.01(+0.05%)
Jul 15, 2005	18.61	18.82	18.20	18.75	89,441	+0.00(+0.00%)
Jul 14, 2005	19.44	19.46	18.60	18.75	105,700	-0.53(-2.73%)
Jul 13, 2005	19.19	19.30	19.02	19.27	96,875	+0.09(+0.45%)
Jul 12, 2005	19.18	19.63	19.03	19.19	98,357	-0.03(-0.13%)
Jul 11, 2005	19.01	19.30	19.01	19.21	131,529	+0.00(+0.00%)
Jul 08, 2005	18.95	19.40	18.76	19.21	111,162	+0.28(+1.46%)
Jul 07, 2005	18.79	18.95	18.59	18.94	54,171	-0.41(-2.14%)
Jul 06, 2005	19.72	19.74	19.23	19.35	65,560	-0.39(-1.96%)
Jul 05, 2005	19.57	19.85	19.26	19.74	95,644	+0.22(+1.15%)
Jul 01, 2005	20.02	20.02	19.22	19.51	77,653	-0.47(-2.33%)
Jun 30, 2005	20.19	20.45	19.73	19.98	131,559	-0.14(-0.69%)
Jun 29, 2005	20.06	20.38	19.77	20.12	157,749	+0.06(+0.30%)
Jun 28, 2005	19.41	20.13	19.38	20.06	113,052	+0.59(+3.05%)
Jun 27, 2005	19.57	19.84	19.00	19.46	97,630	-0.13(-0.66%)
Jun 24, 2005	20.47	20.53	19.59	19.59	329,769	-0.87(-4.25%)
Jun 23, 2005	20.50	20.65	20.46	20.46	125,284	-0.05(-0.25%)
Jun 22, 2005	20.50	20.66	20.46	20.51	101,255	+0.04(+0.21%)
Jun 21, 2005	20.38	20.61	20.38	20.47	101,317	-0.01(-0.04%)
Jun 20, 2005	20.42	20.68	20.27	20.48	96,734	+0.11(+0.55%)
Jun 17, 2005	20.87	20.87	20.27	20.37	126,169	-0.36(-1.75%)
Jun 16, 2005	20.42	20.75	20.23	20.73	289,752	+0.48(+2.38%)
Jun 15, 2005	20.44	20.60	19.88	20.25	124,405	-0.15(-0.72%)
Jun 14, 2005	21.01	21.93	20.36	20.39	184,238	-0.32(-1.54%)
Jun 13, 2005	20.18	20.71	20.16	20.71	84,155	+0.42(+2.08%)
Jun 10, 2005	20.31	20.49	20.20	20.29	75,532	+0.22(+1.07%)
Jun 09, 2005	19.84	20.44	19.84	20.07	74,271	+0.22(+1.08%)
Jun 08, 2005	20.13	20.28	19.86	19.86	64,253	-0.30(-1.50%)
Jun 07, 2005	19.67	20.38	19.63	20.16	175,824	+0.54(+2.77%)
Jun 06, 2005	19.35	19.70	19.19	19.62	79,557	+0.24(+1.24%)
Jun 03, 2005	19.73	19.77	19.05	19.38	88,673	-0.33(-1.66%)
Jun 02, 2005	19.09	19.72	19.07	19.70	132,328	+0.53(+2.79%)
Jun 01, 2005	18.88	19.17	18.31	19.17	136,969	+0.28(+1.46%)
May 31, 2005	17.95	19.11	17.95	18.89	140,812	+1.03(+5.79%)
May 27, 2005	17.55	17.98	17.45	17.86	65,061	+0.39(+2.22%)
May 26, 2005	17.14	17.48	16.72	17.47	151,064	+0.37(+2.17%)
May 25, 2005	17.23	17.48	17.02	17.10	94,948	-0.27(-1.54%)
May 24, 2005	18.12	18.12	17.21	17.37	160,181	-0.47(-2.66%)
May 23, 2005	18.19	18.33	17.84	17.84	87,909	-0.40(-2.17%)
May 20, 2005	17.90	18.32	17.49	18.24	71,906	+0.34(+1.88%)
May 19, 2005	18.66	18.68	17.79	17.90	117,850	-0.75(-4.02%)
May 18, 2005	18.17	18.67	17.89	18.65	115,493	+0.53(+2.90%)
May 17, 2005	18.78	18.84	17.55	18.13	191,253	-0.78(-4.15%)
May 16, 2005	18.52	19.06	18.39	18.91	46,666	+0.41(+2.24%)
May 13, 2005	19.13	19.25	18.26	18.50	62,257	-0.47(-2.50%)
May 12, 2005	19.36	19.52	18.76	18.97	123,673	-0.47(-2.39%)
May 11, 2005	19.44	19.67	19.04	19.44	151,416	+0.12(+0.62%)
May 10, 2005	18.97	19.44	18.88	19.32	75,215	+0.07(+0.36%)
May 09, 2005	19.03	19.25	18.86	19.25	63,856	+0.16(+0.81%)
May 06, 2005	19.32	19.32	18.72	19.09	56,397	-0.07(-0.36%)
May 05, 2005	19.68	19.68	18.76	19.16	154,030	-0.49(-2.50%)
May 04, 2005	19.77	19.77	19.29	19.65	89,846	+0.05(+0.26%)
May 03, 2005	19.87	19.87	19.47	19.60	97,786	-0.21(-1.04%)
May 02, 2005	19.99	20.07	19.57	19.81	155,259	-0.27(-1.33%)
Apr 29, 2005	20.03	20.16	19.25	20.07	146,249	+0.11(+0.56%)
Apr 28, 2005	20.38	20.73	19.96	19.96	268,849	-0.51(-2.48%)
Apr 27, 2005	19.82	20.85	19.69	20.47	224,364	+0.57(+2.86%)
Apr 26, 2005	20.62	20.62	19.12	19.90	367,392	-0.58(-2.84%)
Apr 25, 2005	20.07	21.11	20.07	20.48	177,741	+0.45(+2.26%)
Apr 22, 2005	19.89	20.23	19.19	20.03	249,470	+0.11(+0.56%)
Apr 21, 2005	19.39	20.01	19.01	19.92	217,787	+0.55(+2.85%)
Apr 20, 2005	18.99	19.93	18.04	19.37	377,482	+0.33(+1.72%)
Apr 19, 2005	17.59	19.19	17.59	19.04	176,166	+1.26(+7.07%)
Apr 18, 2005	18.09	18.09	16.89	17.78	210,487	-0.41(-2.27%)
Apr 15, 2005	18.82	18.92	18.09	18.20	88,194	-0.50(-2.67%)
Apr 14, 2005	20.01	20.11	18.57	18.70	166,015	-1.12(-5.65%)
Apr 13, 2005	19.92	20.19	19.74	19.82	69,763	-0.09(-0.43%)
Apr 12, 2005	19.65	20.02	19.65	19.90	113,999	+0.10(+0.52%)
Apr 11, 2005	19.88	20.22	19.65	19.80	110,046	+0.11(+0.57%)
Apr 08, 2005	19.77	20.26	19.66	19.69	76,946	-0.24(-1.21%)
Apr 07, 2005	19.89	19.93	19.62	19.93	101,375	+0.17(+0.87%)
Apr 06, 2005	19.36	19.88	19.36	19.75	157,534	+0.37(+1.91%)
Apr 05, 2005	19.39	19.78	18.94	19.38	136,078	+0.12(+0.65%)
Apr 04, 2005	18.77	19.36	18.68	19.26	69,918	+0.37(+1.94%)
Apr 01, 2005	18.84	18.90	18.77	18.89	74,180	-0.10(-0.54%)
Mar 31, 2005	19.25	19.25	18.78	19.00	191,160	-0.09(-0.50%)
Mar 30, 2005	19.00	19.29	18.94	19.09	154,924	+0.28(+1.51%)
Mar 29, 2005	18.82	19.01	18.74	18.81	151,258	+0.07(+0.37%)
Mar 28, 2005	18.95	19.04	18.73	18.74	254,508	-0.07(-0.37%)
Mar 24, 2005	18.63	19.04	18.61	18.81	116,387	+0.07(+0.37%)
Mar 23, 2005	18.61	19.02	18.60	18.74	243,952	+0.04(+0.23%)
Mar 22, 2005	18.76	18.82	18.60	18.70	135,551	-0.02(-0.09%)
Mar 21, 2005	18.88	18.91	18.64	18.71	113,896	+0.09(+0.46%)
Mar 18, 2005	18.31	19.04	18.30	18.63	242,619	-0.02(-0.09%)
Mar 17, 2005	18.65	19.04	18.60	18.64	245,550	-0.16(-0.83%)
Mar 16, 2005	18.09	18.95	17.96	18.80	290,929	+0.48(+2.64%)
Mar 15, 2005	16.58	18.46	16.58	18.32	603,120	+2.37(+14.85%)
Mar 14, 2005	15.78	16.07	15.78	15.95	125,287	+0.21(+1.31%)
Mar 11, 2005	15.89	16.09	15.51	15.74	173,422	-0.20(-1.24%)
Mar 10, 2005	16.47	16.47	15.93	15.94	95,513	-0.34(-2.12%)
Mar 09, 2005	16.43	16.63	16.10	16.28	210,185	-0.22(-1.31%)
Mar 08, 2005	16.71	16.86	16.50	16.50	108,945	-0.24(-1.44%)
Mar 07, 2005	16.67	16.98	16.65	16.74	117,424	+0.12(+0.73%)
Mar 04, 2005	17.19	17.19	16.57	16.62	131,035	-0.41(-2.43%)
Mar 03, 2005	17.14	17.28	16.92	17.03	126,241	+0.09(+0.51%)
Mar 02, 2005	16.50	17.58	16.50	16.95	264,562	+0.24(+1.44%)
Mar 01, 2005	15.86	16.71	15.85	16.70	379,061	+0.72(+4.53%)
Feb 28, 2005	15.77	16.08	15.64	15.98	215,517	+0.26(+1.64%)
Feb 25, 2005	15.51	15.78	15.40	15.72	155,505	+0.27(+1.73%)
Feb 24, 2005	15.32	15.51	15.09	15.46	40,862	+0.38(+2.51%)
Feb 23, 2005	15.34	15.46	15.08	15.08	31,941	-0.38(-2.45%)
Feb 22, 2005	15.09	15.61	15.09	15.46	76,938	+0.24(+1.59%)
Feb 18, 2005	15.55	15.55	15.03	15.21	27,767	-0.18(-1.18%)
Feb 17, 2005	15.64	15.64	15.34	15.40	51,614	-0.13(-0.83%)
Feb 16, 2005	15.39	15.60	15.29	15.52	59,332	+0.01(+0.06%)
Feb 15, 2005	15.35	15.59	15.32	15.52	43,042	+0.08(+0.50%)
Feb 14, 2005	15.44	15.52	15.25	15.44	44,984	-0.03(-0.17%)
Feb 11, 2005	15.66	15.66	15.06	15.46	61,649	+0.07(+0.45%)
Feb 10, 2005	15.54	15.54	15.17	15.40	45,133	-0.22(-1.38%)
Feb 09, 2005	15.96	15.96	15.46	15.61	62,873	-0.34(-2.11%)
Feb 08, 2005	15.38	16.03	15.38	15.95	81,840	+0.37(+2.38%)
Feb 07, 2005	15.67	15.69	15.36	15.58	64,696	-0.09(-0.55%)
Feb 04, 2005	15.12	15.67	15.04	15.66	50,205	+0.55(+3.65%)
Feb 03, 2005	14.88	15.12	14.63	15.11	85,344	+0.31(+2.10%)
Feb 02, 2005	15.51	15.51	14.61	14.80	154,424	-0.50(-3.27%)
Feb 01, 2005	14.97	15.45	14.80	15.30	54,018	+0.41(+2.78%)
Jan 31, 2005	15.02	15.02	14.77	14.89	124,202	+0.07(+0.46%)
Jan 28, 2005	14.78	14.94	14.78	14.82	58,453	-0.08(-0.52%)
Jan 27, 2005	15.02	15.02	14.73	14.90	80,251	-0.24(-1.59%)
Jan 26, 2005	14.99	15.14	14.74	15.14	30,088	+0.27(+1.80%)
Jan 25, 2005	14.80	14.98	14.65	14.87	94,957	+0.21(+1.41%)
Jan 24, 2005	14.89	14.89	14.65	14.66	23,893	-0.05(-0.35%)
Jan 21, 2005	14.61	14.86	14.53	14.71	84,625	+0.02(+0.12%)
Jan 20, 2005	14.72	14.89	14.65	14.70	66,820	-0.03(-0.23%)
Jan 19, 2005	14.56	15.15	14.56	14.73	61,745	-0.03(-0.17%)
Jan 18, 2005	14.20	14.76	14.20	14.76	73,443	+0.36(+2.51%)
Jan 14, 2005	14.32	14.44	14.03	14.40	58,526	+0.29(+2.08%)
Jan 13, 2005	14.03	14.24	13.95	14.10	59,118	-0.04(-0.30%)
Jan 12, 2005	13.79	14.20	13.79	14.15	97,439	+0.21(+1.48%)
Jan 11, 2005	14.42	14.42	13.93	13.94	72,593	-0.65(-4.49%)
Jan 10, 2005	14.54	14.75	14.19	14.59	84,751	+0.37(+2.60%)
Jan 07, 2005	14.09	14.66	14.09	14.22	66,495	-0.15(-1.02%)
Jan 06, 2005	14.71	14.71	14.20	14.37	112,564	-0.10(-0.71%)
Jan 05, 2005	14.28	14.77	14.01	14.47	186,488	+0.14(+0.96%)
Jan 04, 2005	14.60	14.85	14.17	14.34	209,266	-0.50(-3.37%)
Jan 03, 2005	14.66	14.86	14.66	14.84	156,186	+0.01(+0.06%)
Dec 31, 2004	14.81	14.92	14.74	14.83	29,366	+0.18(+1.24%)
Dec 30, 2004	14.57	14.84	14.57	14.65	38,768	-0.01(-0.06%)
Dec 29, 2004	14.85	14.88	14.57	14.65	38,536	-0.28(-1.85%)
Dec 28, 2004	14.53	15.05	14.53	14.93	60,590	+0.34(+2.36%)
Dec 27, 2004	15.05	15.05	14.54	14.59	45,152	-0.33(-2.20%)
Dec 23, 2004	14.88	15.06	14.88	14.91	16,250	+0.18(+1.23%)
Dec 22, 2004	14.90	15.13	14.61	14.73	25,768	-0.14(-0.93%)
Dec 21, 2004	14.66	14.87	14.57	14.87	45,500	+0.37(+2.55%)
Dec 20, 2004	15.12	15.12	14.50	14.50	42,366	-0.40(-2.72%)
Dec 17, 2004	14.70	14.92	14.38	14.90	100,752	+0.34(+2.31%)
Dec 16, 2004	14.11	14.82	14.02	14.57	137,199	+0.51(+3.62%)
Dec 15, 2004	14.25	14.34	13.89	14.06	84,153	-0.07(-0.49%)
Dec 14, 2004	13.95	14.39	13.78	14.13	179,218	+0.26(+1.86%)
Dec 13, 2004	13.80	14.02	13.78	13.87	70,224	-0.01(-0.06%)
Dec 10, 2004	13.78	13.98	13.78	13.88	59,894	-0.03(-0.25%)
Dec 09, 2004	13.96	14.00	13.78	13.91	56,063	+0.03(+0.19%)
Dec 08, 2004	13.78	13.90	13.78	13.89	110,502	+0.10(+0.75%)
Dec 07, 2004	13.96	14.03	13.77	13.78	109,921	-0.25(-1.79%)
Dec 06, 2004	14.28	14.40	13.89	14.04	123,270	-0.46(-3.15%)
Dec 03, 2004	14.49	14.54	13.53	14.49	87,751	+0.14(+0.96%)
Dec 02, 2004	14.56	14.59	14.13	14.35	91,466	-0.31(-2.14%)
Dec 01, 2004	14.13	14.68	14.13	14.67	123,502	+0.33(+2.31%)
Nov 30, 2004	14.44	14.58	14.18	14.34	47,474	-0.16(-1.07%)
Nov 29, 2004	14.49	14.65	14.23	14.49	47,706	+0.13(+0.90%)
Nov 26, 2004	14.64	14.65	14.35	14.36	16,482	-0.10(-0.71%)
Nov 24, 2004	14.42	14.56	14.22	14.46	46,197	+0.16(+1.14%)
Nov 23, 2004	14.36	14.41	13.97	14.30	53,045	-0.06(-0.42%)
Nov 22, 2004	13.91	14.39	13.91	14.36	49,795	+0.35(+2.52%)
Nov 19, 2004	13.98	14.11	13.90	14.01	53,858	-0.09(-0.61%)
Nov 18, 2004	14.64	14.64	14.07	14.09	74,519	-0.34(-2.33%)
Nov 17, 2004	14.24	14.59	13.98	14.43	61,287	+0.45(+3.20%)
Nov 16, 2004	14.32	14.34	13.98	13.98	61,287	-0.32(-2.23%)
Nov 15, 2004	14.22	14.30	13.83	14.30	110,734	+0.15(+1.03%)
Nov 12, 2004	14.13	14.29	13.79	14.15	95,644	+0.16(+1.11%)
Nov 11, 2004	13.70	14.11	13.69	14.00	143,699	+0.30(+2.20%)
Nov 10, 2004	12.77	13.92	12.54	13.70	246,540	+0.99(+7.80%)
Nov 09, 2004	12.27	12.73	12.27	12.71	212,531	+0.35(+2.86%)
Nov 08, 2004	12.29	12.54	12.29	12.35	235,629	+0.05(+0.42%)
Nov 05, 2004	12.57	12.87	12.23	12.30	192,450	-0.48(-3.77%)
Nov 04, 2004	12.62	12.83	12.49	12.79	132,324	+0.34(+2.77%)
Nov 03, 2004	12.47	12.62	12.25	12.44	148,226	+0.20(+1.62%)
Nov 02, 2004	12.33	12.57	12.16	12.24	100,868	-0.14(-1.11%)
Nov 01, 2004	12.41	12.70	12.12	12.38	174,691	-0.10(-0.83%)
Oct 29, 2004	12.66	12.66	12.28	12.48	122,457	-0.04(-0.34%)
Oct 28, 2004	12.79	12.79	12.41	12.53	130,583	-0.26(-2.02%)
Oct 27, 2004	12.71	12.79	12.49	12.79	160,530	+0.28(+2.27%)
Oct 26, 2004	12.56	12.77	12.18	12.50	171,789	+0.21(+1.68%)
Oct 25, 2004	12.10	12.53	12.10	12.29	170,512	+0.06(+0.49%)
Oct 22, 2004	12.47	12.65	12.19	12.23	248,514	+0.01(+0.07%)
Oct 21, 2004	12.54	12.60	12.21	12.22	451,875	-0.20(-1.59%)
Oct 20, 2004	14.82	14.82	12.16	12.42	1,072,638	-4.27(-25.59%)
Oct 19, 2004	16.74	17.18	16.70	16.70	138,127	-0.17(-1.02%)
Oct 18, 2004	16.60	17.19	16.60	16.87	152,056	+0.27(+1.61%)
Oct 15, 2004	16.20	17.03	16.19	16.60	132,672	+0.41(+2.55%)
Oct 14, 2004	16.16	16.41	16.14	16.19	55,251	-0.24(-1.47%)
Oct 13, 2004	16.71	16.72	16.38	16.43	130,467	-0.11(-0.68%)
Oct 12, 2004	16.64	16.64	16.14	16.54	126,288	+0.03(+0.21%)
Oct 11, 2004	16.39	16.60	16.04	16.51	158,905	+0.31(+1.91%)
Oct 08, 2004	16.70	16.77	15.88	16.20	130,234	-0.71(-4.23%)
Oct 07, 2004	17.10	17.10	16.77	16.91	107,368	-0.06(-0.36%)
Oct 06, 2004	17.22	17.22	16.91	16.97	109,805	-0.13(-0.76%)
Oct 05, 2004	17.40	17.59	16.80	17.10	382,695	-0.13(-0.75%)
Oct 04, 2004	16.60	17.30	16.60	17.23	641,192	+0.80(+4.88%)