Amicus Therapeutics (NQ: FOLD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	10.63	11.02	10.52	10.68	28,391	-0.56(-4.98%)
Jun 27, 2008	11.23	11.75	11.23	11.24	145,141	+0.03(+0.27%)
Jun 26, 2008	11.25	11.29	11.07	11.21	8,001	-0.34(-2.94%)
Jun 25, 2008	10.54	11.55	10.47	11.55	11,560	+1.20(+11.59%)
Jun 24, 2008	10.33	10.50	10.30	10.35	10,585	-0.04(-0.38%)
Jun 23, 2008	11.72	11.72	10.39	10.39	22,187	-1.08(-9.42%)
Jun 20, 2008	11.25	11.59	11.25	11.47	36,016	+0.38(+3.43%)
Jun 19, 2008	11.02	11.10	11.02	11.09	1,896	+0.06(+0.54%)
Jun 18, 2008	10.99	11.12	10.92	11.03	8,395	+0.02(+0.18%)
Jun 17, 2008	11.36	11.36	11.00	11.01	10,169	-0.27(-2.39%)
Jun 16, 2008	11.68	11.68	11.06	11.28	26,059	-0.55(-4.65%)
Jun 13, 2008	11.00	12.35	10.47	11.83	54,995	+0.87(+7.94%)
Jun 12, 2008	10.43	11.00	10.43	10.96	32,341	+0.42(+3.98%)
Jun 11, 2008	10.51	10.60	10.46	10.54	9,718	+0.01(+0.09%)
Jun 10, 2008	10.40	10.57	10.05	10.53	36,337	+0.24(+2.33%)
Jun 09, 2008	10.31	10.32	10.21	10.29	21,845	-0.09(-0.87%)
Jun 06, 2008	10.31	10.47	10.21	10.38	18,258	-0.02(-0.19%)
Jun 05, 2008	10.36	10.51	10.36	10.40	77,991	-0.02(-0.19%)
Jun 04, 2008	10.49	10.65	10.20	10.42	34,193	-0.06(-0.57%)
Jun 03, 2008	10.49	10.49	9.970	10.48	19,940	+0.28(+2.75%)
Jun 02, 2008	10.35	10.35	9.840	10.20	17,843	-0.20(-1.92%)
May 30, 2008	10.34	10.45	9.900	10.40	47,478	+0.05(+0.48%)
May 29, 2008	10.12	10.40	10.12	10.35	19,586	+0.22(+2.17%)
May 28, 2008	10.56	10.74	10.08	10.13	20,361	-0.38(-3.62%)
May 27, 2008	10.31	10.51	9.410	10.51	56,851	+0.15(+1.45%)
May 26, 2008	10.40	10.75	10.34	10.36	35,292	+0.00(+0.00%)
May 23, 2008	10.40	10.75	10.34	10.36	35,292	-0.16(-1.52%)
May 22, 2008	10.39	10.66	10.00	10.52	41,145	+0.18(+1.74%)
May 21, 2008	10.44	10.78	10.23	10.34	26,156	+0.02(+0.19%)
May 20, 2008	10.24	10.40	10.00	10.32	30,025	+0.01(+0.10%)
May 19, 2008	10.05	10.53	10.03	10.31	16,700	-0.38(-3.55%)
May 16, 2008	10.44	10.75	10.00	10.69	29,401	+0.38(+3.69%)
May 15, 2008	10.35	10.53	10.00	10.31	45,334	-0.44(-4.09%)
May 14, 2008	9.630	10.75	9.450	10.75	43,783	+0.71(+7.07%)
May 13, 2008	10.45	10.45	10.00	10.04	5,371	-0.41(-3.92%)
May 12, 2008	10.07	10.50	10.07	10.45	9,217	+0.51(+5.13%)
May 09, 2008	9.760	9.960	9.640	9.940	80,348	+0.08(+0.81%)
May 08, 2008	9.960	9.990	9.500	9.860	79,512	-0.02(-0.20%)
May 07, 2008	10.59	10.59	9.880	9.880	15,628	-0.62(-5.90%)
May 06, 2008	10.30	10.59	10.30	10.50	23,547	+0.18(+1.74%)
May 05, 2008	10.28	10.66	10.15	10.32	29,346	-0.08(-0.77%)
May 02, 2008	10.80	10.80	10.06	10.40	28,149	-0.41(-3.79%)
May 01, 2008	10.40	10.92	10.34	10.81	73,302	+0.27(+2.56%)
Apr 30, 2008	10.28	10.54	10.08	10.54	12,280	+0.01(+0.09%)
Apr 29, 2008	10.64	10.79	10.53	10.53	6,386	-0.08(-0.75%)
Apr 28, 2008	10.34	10.63	10.25	10.61	7,631	+0.16(+1.53%)
Apr 25, 2008	10.00	10.50	9.890	10.45	18,000	+0.48(+4.81%)
Apr 24, 2008	9.060	9.970	9.000	9.970	11,522	+0.95(+10.53%)
Apr 23, 2008	9.910	9.950	9.000	9.020	15,160	-0.81(-8.24%)
Apr 22, 2008	10.67	10.67	9.610	9.830	24,521	-0.78(-7.35%)
Apr 21, 2008	10.66	10.75	10.60	10.61	8,050	-0.18(-1.67%)
Apr 18, 2008	10.65	10.84	10.65	10.79	11,217	+0.21(+1.98%)
Apr 17, 2008	10.95	10.98	10.36	10.58	13,802	+0.03(+0.28%)
Apr 16, 2008	10.00	10.72	9.760	10.55	10,138	+0.55(+5.50%)
Apr 15, 2008	10.01	11.48	9.950	10.00	20,290	-0.25(-2.44%)
Apr 14, 2008	10.00	11.00	10.00	10.25	31,054	-0.55(-5.09%)
Apr 11, 2008	10.02	11.16	9.910	10.80	40,092	+0.32(+3.05%)
Apr 10, 2008	10.15	11.42	10.02	10.48	12,227	+0.31(+3.05%)
Apr 09, 2008	11.09	11.10	10.17	10.17	6,874	-0.77(-7.04%)
Apr 08, 2008	10.85	11.03	10.85	10.94	22,409	-0.12(-1.08%)
Apr 07, 2008	10.76	11.14	10.76	11.06	7,274	-0.01(-0.09%)
Apr 04, 2008	11.28	11.28	10.95	11.07	24,381	+0.01(+0.09%)
Apr 03, 2008	10.78	11.21	10.58	11.06	15,170	+0.17(+1.56%)
Apr 02, 2008	11.19	11.26	10.89	10.89	13,927	-0.60(-5.22%)
Apr 01, 2008	11.72	11.72	10.98	11.49	8,732	+0.79(+7.38%)
Mar 31, 2008	11.27	11.65	10.70	10.70	13,302	-0.64(-5.64%)
Mar 28, 2008	11.49	11.74	11.34	11.34	21,822	-0.26(-2.24%)
Mar 27, 2008	11.50	11.84	11.44	11.60	25,859	+0.10(+0.87%)
Mar 26, 2008	11.49	11.50	11.08	11.50	11,059	+0.01(+0.09%)
Mar 25, 2008	11.44	11.50	11.22	11.49	23,862	-0.04(-0.35%)
Mar 24, 2008	11.12	11.53	11.05	11.53	8,044	+0.49(+4.44%)
Mar 21, 2008	11.46	11.46	10.16	11.04	66,719	+0.00(+0.00%)
Mar 20, 2008	11.46	11.46	10.16	11.04	66,719	+0.31(+2.89%)
Mar 19, 2008	10.16	11.09	10.07	10.73	28,818	+0.73(+7.30%)
Mar 18, 2008	9.500	10.15	9.500	10.00	23,491	+0.58(+6.16%)
Mar 17, 2008	9.930	9.930	9.104	9.420	30,289	-0.36(-3.68%)
Mar 14, 2008	11.55	11.55	9.650	9.780	27,216	-1.66(-14.51%)
Mar 13, 2008	10.38	11.50	10.04	11.44	5,928	+0.78(+7.32%)
Mar 12, 2008	11.03	11.28	9.740	10.66	14,007	-0.26(-2.38%)
Mar 11, 2008	10.62	11.50	9.690	10.92	66,987	+0.94(+9.42%)
Mar 10, 2008	10.80	10.80	9.600	9.980	24,539	-0.73(-6.82%)
Mar 07, 2008	9.880	10.79	9.880	10.71	20,086	+0.70(+6.99%)
Mar 06, 2008	9.810	10.24	9.810	10.01	61,581	+0.31(+3.20%)
Mar 05, 2008	10.18	10.18	9.610	9.700	57,391	-0.41(-4.06%)
Mar 04, 2008	9.830	10.13	9.560	10.11	121,709	+0.20(+2.02%)
Mar 03, 2008	9.840	10.00	9.510	9.910	191,964	+0.06(+0.61%)
Feb 29, 2008	10.37	10.80	9.560	9.850	31,164	-0.63(-6.01%)
Feb 28, 2008	9.850	10.86	9.780	10.48	45,203	+0.67(+6.83%)
Feb 27, 2008	10.11	10.43	9.610	9.810	69,388	-0.47(-4.57%)
Feb 26, 2008	9.950	10.39	9.470	10.28	44,235	+0.33(+3.32%)
Feb 25, 2008	9.910	9.960	9.380	9.950	31,215	+0.01(+0.10%)
Feb 22, 2008	10.18	10.18	9.520	9.940	26,448	-0.45(-4.33%)
Feb 21, 2008	9.860	10.51	9.860	10.39	27,857	+0.75(+7.78%)
Feb 20, 2008	9.810	9.810	9.440	9.640	80,553	-0.12(-1.23%)
Feb 19, 2008	9.500	10.12	9.500	9.760	39,655	-0.75(-7.14%)
Feb 18, 2008	10.89	11.01	10.46	10.51	61,670	+0.00(+0.00%)
Feb 15, 2008	10.89	11.01	10.46	10.51	61,670	-0.30(-2.78%)
Feb 14, 2008	11.33	11.40	10.70	10.81	111,813	-0.60(-5.26%)
Feb 13, 2008	10.26	11.51	10.09	11.41	89,034	+1.39(+13.87%)
Feb 12, 2008	9.960	10.12	9.960	10.02	33,445	-0.10(-0.99%)
Feb 11, 2008	10.19	10.20	9.910	10.12	28,283	+0.08(+0.80%)
Feb 08, 2008	10.00	10.35	9.930	10.04	74,931	+0.04(+0.40%)
Feb 07, 2008	10.16	10.20	9.800	10.00	74,253	-0.15(-1.48%)
Feb 06, 2008	10.19	10.25	10.00	10.15	107,423	-0.06(-0.59%)
Feb 05, 2008	10.64	10.64	10.15	10.21	124,415	-0.29(-2.76%)
Feb 04, 2008	9.610	10.52	9.610	10.50	75,284	+0.26(+2.54%)
Feb 01, 2008	9.740	10.54	9.320	10.24	103,798	+0.52(+5.35%)
Jan 31, 2008	9.170	9.930	9.000	9.720	195,496	+0.35(+3.74%)
Jan 30, 2008	10.38	10.42	9.240	9.370	172,186	-1.17(-11.10%)
Jan 29, 2008	10.80	10.80	10.50	10.54	81,694	-0.20(-1.86%)
Jan 28, 2008	10.60	10.82	10.51	10.74	48,939	+0.08(+0.75%)
Jan 25, 2008	10.68	10.82	10.55	10.66	61,510	+0.18(+1.72%)
Jan 24, 2008	10.74	10.81	10.48	10.48	84,955	-0.36(-3.32%)
Jan 23, 2008	10.56	10.89	10.56	10.84	66,724	+0.18(+1.69%)
Jan 22, 2008	10.50	10.76	10.50	10.66	147,212	-0.05(-0.47%)
Jan 21, 2008	10.68	10.77	10.50	10.71	133,157	+0.00(+0.00%)
Jan 18, 2008	10.68	10.77	10.50	10.71	133,157	-0.03(-0.28%)
Jan 17, 2008	10.68	10.87	10.62	10.74	70,922	+0.09(+0.85%)
Jan 16, 2008	10.55	10.88	10.55	10.65	217,365	+0.13(+1.24%)
Jan 15, 2008	10.70	10.93	10.50	10.52	113,501	-0.38(-3.49%)
Jan 14, 2008	11.09	11.09	10.72	10.90	334,025	-0.10(-0.91%)
Jan 11, 2008	10.87	11.30	10.82	11.00	101,659	+0.25(+2.33%)
Jan 10, 2008	10.72	10.85	10.41	10.75	501,658	-0.05(-0.46%)
Jan 09, 2008	10.65	11.10	10.56	10.80	129,476	+0.24(+2.27%)
Jan 08, 2008	10.52	11.41	10.12	10.56	498,298	-0.03(-0.28%)
Jan 07, 2008	10.24	10.59	9.910	10.59	537,787	+0.52(+5.16%)
Jan 04, 2008	9.990	10.16	9.620	10.07	41,265	-0.07(-0.69%)
Jan 03, 2008	10.27	10.49	10.00	10.14	98,892	-0.20(-1.93%)
Jan 02, 2008	10.67	10.67	9.620	10.34	126,881	-0.41(-3.81%)
Jan 01, 2008	10.42	10.75	9.680	10.75	184,736	+0.00(+0.00%)
Dec 31, 2007	10.42	10.75	9.680	10.75	184,736	+0.26(+2.48%)
Dec 28, 2007	10.42	10.99	10.02	10.49	141,507	+0.24(+2.34%)
Dec 27, 2007	10.15	10.68	10.15	10.25	130,060	-0.32(-3.03%)
Dec 26, 2007	10.69	10.75	10.38	10.57	141,514	-0.20(-1.86%)
Dec 24, 2007	10.65	10.86	10.30	10.77	153,029	+0.06(+0.56%)
Dec 21, 2007	9.680	11.25	9.480	10.71	575,785	+1.17(+12.26%)
Dec 20, 2007	13.05	13.66	9.200	9.540	1,290,401	-5.59(-36.95%)
Dec 19, 2007	15.72	15.93	15.06	15.13	92,900	-0.35(-2.26%)
Dec 18, 2007	15.77	15.96	15.06	15.48	215,222	-0.05(-0.32%)
Dec 17, 2007	15.63	15.88	15.53	15.53	55,248	-0.19(-1.21%)
Dec 14, 2007	16.25	16.54	15.53	15.72	118,064	-0.78(-4.73%)
Dec 13, 2007	15.82	16.50	15.59	16.50	53,881	+0.58(+3.64%)
Dec 12, 2007	15.16	15.92	15.16	15.92	125,969	+0.58(+3.78%)
Dec 11, 2007	15.46	15.61	15.27	15.34	100,982	-0.12(-0.78%)
Dec 10, 2007	15.45	15.61	15.39	15.46	103,295	+0.06(+0.39%)
Dec 07, 2007	15.47	15.49	15.00	15.40	61,719	-0.07(-0.45%)
Dec 06, 2007	15.23	15.60	15.23	15.47	107,991	+0.15(+0.98%)
Dec 05, 2007	15.47	15.50	15.23	15.32	143,295	+0.12(+0.79%)
Dec 04, 2007	15.50	15.50	15.05	15.20	63,276	-0.29(-1.87%)
Dec 03, 2007	15.31	15.62	15.21	15.49	114,750	+0.19(+1.24%)
Nov 30, 2007	14.86	15.59	14.86	15.30	216,109	+0.52(+3.52%)
Nov 29, 2007	14.10	14.78	13.94	14.78	133,616	+0.77(+5.50%)
Nov 28, 2007	14.37	14.37	13.93	14.01	189,363	+0.01(+0.07%)
Nov 27, 2007	14.10	14.26	13.90	14.00	159,283	+0.01(+0.07%)
Nov 26, 2007	14.46	14.70	13.93	13.99	118,427	-0.48(-3.32%)
Nov 23, 2007	14.55	14.88	14.41	14.47	28,072	-0.19(-1.30%)
Nov 21, 2007	14.57	14.85	14.50	14.66	49,890	-0.09(-0.61%)
Nov 20, 2007	14.93	15.12	14.61	14.75	84,516	-0.20(-1.34%)
Nov 19, 2007	15.69	15.87	14.74	14.95	80,968	-0.85(-5.38%)
Nov 16, 2007	16.00	16.08	15.71	15.80	40,456	-0.17(-1.06%)
Nov 15, 2007	16.11	16.24	15.88	15.97	28,764	-0.15(-0.93%)
Nov 14, 2007	16.33	16.33	16.00	16.12	43,703	-0.12(-0.74%)
Nov 13, 2007	16.66	16.88	16.17	16.24	160,700	-0.30(-1.81%)
Nov 12, 2007	16.73	16.90	16.45	16.54	82,996	-0.19(-1.14%)
Nov 09, 2007	16.59	16.88	16.57	16.73	59,934	-0.02(-0.12%)
Nov 08, 2007	18.00	18.00	16.42	16.75	295,208	+0.67(+4.17%)
Nov 07, 2007	16.20	16.37	15.68	16.08	45,397	-0.32(-1.95%)
Nov 06, 2007	16.26	16.72	16.13	16.40	72,573	+0.26(+1.61%)
Nov 05, 2007	16.16	16.52	15.93	16.14	77,773	-0.13(-0.80%)
Nov 02, 2007	16.43	17.26	16.13	16.27	53,959	+0.10(+0.62%)
Nov 01, 2007	16.17	16.50	16.03	16.17	107,162	-0.29(-1.76%)
Oct 31, 2007	16.09	16.59	16.00	16.46	101,260	+0.21(+1.29%)
Oct 30, 2007	16.68	16.78	16.05	16.25	101,014	-0.28(-1.69%)
Oct 29, 2007	16.73	16.73	16.29	16.53	50,324	-0.03(-0.18%)
Oct 26, 2007	16.65	16.72	16.00	16.56	123,140	-0.01(-0.06%)
Oct 25, 2007	16.71	16.95	16.43	16.57	136,833	-0.03(-0.18%)
Oct 24, 2007	16.63	16.80	16.40	16.60	171,746	-0.19(-1.13%)
Oct 23, 2007	16.92	17.00	16.60	16.79	165,723	+0.04(+0.24%)
Oct 22, 2007	16.42	16.77	15.76	16.75	151,300	+0.10(+0.60%)
Oct 19, 2007	16.85	16.85	16.60	16.65	106,505	-0.20(-1.19%)
Oct 18, 2007	16.60	16.87	16.54	16.85	45,621	+0.17(+1.02%)
Oct 17, 2007	16.84	17.14	16.61	16.68	76,765	-0.18(-1.07%)
Oct 16, 2007	17.06	17.22	16.74	16.86	112,140	-0.21(-1.23%)
Oct 15, 2007	18.00	18.00	16.91	17.07	125,749	-0.89(-4.96%)
Oct 12, 2007	18.00	18.22	17.81	17.96	53,218	+0.04(+0.22%)
Oct 11, 2007	18.13	18.22	17.37	17.92	57,317	-0.08(-0.44%)
Oct 10, 2007	18.06	18.20	17.50	18.00	74,857	+0.05(+0.28%)
Oct 09, 2007	18.13	18.20	17.87	17.95	67,565	-0.09(-0.50%)
Oct 08, 2007	18.02	18.14	17.75	18.04	133,911	+0.04(+0.22%)
Oct 05, 2007	16.92	18.00	16.88	18.00	257,448	+1.30(+7.78%)
Oct 04, 2007	16.99	16.99	16.30	16.70	56,464	-0.07(-0.42%)
Oct 03, 2007	17.04	17.26	16.77	16.77	49,245	-0.33(-1.93%)
Oct 02, 2007	17.33	17.50	16.98	17.10	82,820	-0.25(-1.44%)
Oct 01, 2007	16.77	18.11	16.02	17.35	145,875	+0.64(+3.83%)
Sep 28, 2007	15.60	16.75	15.53	16.71	102,800	+1.13(+7.25%)
Sep 27, 2007	15.08	15.66	15.00	15.58	60,479	+0.38(+2.50%)
Sep 26, 2007	15.04	15.25	14.63	15.20	47,613	+0.20(+1.33%)
Sep 25, 2007	14.97	15.25	14.91	15.00	65,421	-0.11(-0.73%)
Sep 24, 2007	15.29	15.29	14.72	15.11	118,063	-0.01(-0.07%)
Sep 21, 2007	15.40	15.40	14.04	15.12	111,166	-0.14(-0.92%)
Sep 20, 2007	14.50	15.38	14.46	15.26	74,931	+0.69(+4.74%)
Sep 19, 2007	13.85	14.57	13.36	14.57	45,009	+1.05(+7.77%)
Sep 18, 2007	13.37	13.59	13.01	13.52	19,708	+0.15(+1.12%)
Sep 17, 2007	13.25	13.56	13.15	13.37	25,993	+0.17(+1.29%)
Sep 14, 2007	12.25	13.23	12.25	13.20	308,849	+0.90(+7.32%)
Sep 13, 2007	12.36	12.55	12.30	12.30	5,675	+0.10(+0.82%)
Sep 12, 2007	12.55	12.72	12.10	12.20	32,069	-0.44(-3.48%)
Sep 11, 2007	12.36	12.64	12.21	12.64	5,110	+0.48(+3.95%)
Sep 10, 2007	12.51	12.51	12.01	12.16	32,058	-0.39(-3.11%)
Sep 07, 2007	12.44	12.67	12.35	12.55	24,368	-0.08(-0.63%)
Sep 06, 2007	12.13	12.66	12.00	12.63	12,877	+0.50(+4.12%)
Sep 05, 2007	12.00	12.19	12.00	12.13	14,311	-0.03(-0.25%)
Sep 04, 2007	11.88	12.16	11.69	12.16	26,909	+0.28(+2.36%)
Aug 31, 2007	12.00	12.23	11.85	11.88	2,760	-0.04(-0.34%)
Aug 30, 2007	11.72	12.00	11.65	11.92	9,071	+0.05(+0.42%)
Aug 29, 2007	11.61	11.87	11.50	11.87	6,000	+0.42(+3.67%)
Aug 28, 2007	11.17	11.80	11.17	11.45	6,939	+0.01(+0.09%)
Aug 27, 2007	11.50	11.85	11.25	11.44	69,151	-0.01(-0.09%)
Aug 24, 2007	11.62	11.62	11.12	11.45	133,850	+0.30(+2.69%)
Aug 23, 2007	11.60	11.60	11.07	11.15	16,757	-0.35(-3.04%)
Aug 22, 2007	11.96	12.27	11.16	11.50	18,651	-0.32(-2.71%)
Aug 21, 2007	11.60	12.12	11.60	11.82	7,445	+0.07(+0.60%)
Aug 20, 2007	11.39	11.77	11.05	11.75	6,405	+0.51(+4.54%)
Aug 17, 2007	12.34	12.49	11.04	11.24	89,064	-0.92(-7.57%)
Aug 16, 2007	11.37	12.16	10.83	12.16	36,765	+0.65(+5.65%)
Aug 15, 2007	11.81	12.24	10.00	11.51	29,211	-0.20(-1.71%)
Aug 14, 2007	12.25	12.59	11.56	11.71	18,224	-0.41(-3.38%)
Aug 13, 2007	12.38	12.61	11.65	12.12	24,223	-0.01(-0.08%)
Aug 10, 2007	12.00	12.42	11.57	12.13	20,562	-0.11(-0.90%)
Aug 09, 2007	12.18	12.72	12.17	12.24	28,599	+0.13(+1.07%)
Aug 08, 2007	11.60	12.28	11.50	12.11	136,301	+0.66(+5.76%)
Aug 07, 2007	11.13	11.65	10.98	11.45	20,206	+0.23(+2.05%)
Aug 06, 2007	11.09	11.30	10.56	11.22	37,262	+0.16(+1.45%)
Aug 03, 2007	11.03	11.86	11.00	11.06	30,217	-0.64(-5.47%)
Aug 02, 2007	11.66	11.97	11.28	11.70	21,259	-0.04(-0.34%)
Aug 01, 2007	11.21	11.85	11.21	11.74	18,460	+0.46(+4.08%)
Jul 31, 2007	11.65	11.94	11.14	11.28	21,769	-0.46(-3.92%)
Jul 30, 2007	11.43	11.86	11.20	11.74	31,388	+0.21(+1.82%)
Jul 27, 2007	11.48	11.81	11.18	11.53	90,818	+0.03(+0.26%)
Jul 26, 2007	11.38	12.09	11.05	11.50	29,559	-0.04(-0.35%)
Jul 25, 2007	11.80	11.80	11.26	11.54	147,971	-0.13(-1.11%)
Jul 24, 2007	11.82	12.38	11.51	11.67	30,216	-0.33(-2.75%)
Jul 23, 2007	12.18	12.18	11.61	12.00	56,187	+0.19(+1.61%)
Jul 20, 2007	12.05	12.06	11.50	11.81	46,155	-0.27(-2.24%)
Jul 19, 2007	12.38	12.39	12.04	12.08	15,997	-0.30(-2.42%)
Jul 18, 2007	12.51	12.90	11.93	12.38	49,114	-0.19(-1.51%)
Jul 17, 2007	13.28	13.28	12.16	12.57	47,958	-0.59(-4.48%)
Jul 16, 2007	13.48	13.48	12.77	13.16	68,599	-0.31(-2.30%)
Jul 13, 2007	13.43	13.47	13.26	13.47	33,704	+0.21(+1.58%)
Jul 12, 2007	13.22	13.30	12.77	13.26	141,029	+0.26(+2.00%)
Jul 11, 2007	13.15	13.17	12.75	13.00	121,937	+0.11(+0.85%)
Jul 10, 2007	13.00	13.15	12.62	12.89	148,205	+0.07(+0.55%)
Jul 09, 2007	12.20	12.98	12.00	12.82	135,810	+0.64(+5.25%)
Jul 06, 2007	11.81	12.37	11.81	12.18	108,118	+0.20(+1.67%)
Jul 05, 2007	12.00	12.29	11.87	11.98	60,278	-0.02(-0.17%)
Jul 03, 2007	12.28	12.28	11.82	12.00	87,930	-0.08(-0.66%)