Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	28.47	28.65	27.32	27.35	239,039	-1.48(-5.15%)
Jul 30, 2008	28.17	28.95	27.83	28.83	194,377	+0.87(+3.10%)
Jul 29, 2008	27.96	27.96	26.63	27.96	299,703	+1.32(+4.96%)
Jul 28, 2008	26.94	27.27	26.46	26.64	299,974	-0.45(-1.65%)
Jul 25, 2008	27.28	27.80	26.89	27.09	354,409	-0.10(-0.38%)
Jul 24, 2008	28.30	28.63	26.60	27.19	480,934	-1.07(-3.80%)
Jul 23, 2008	27.48	28.43	27.38	28.26	296,303	+0.80(+2.91%)
Jul 22, 2008	27.04	27.85	26.62	27.47	381,221	+0.09(+0.31%)
Jul 21, 2008	28.04	28.62	26.41	27.38	872,786	-2.61(-8.69%)
Jul 18, 2008	30.39	30.39	29.57	29.99	334,040	-0.52(-1.70%)
Jul 17, 2008	29.44	30.84	29.44	30.50	445,813	+1.12(+3.80%)
Jul 16, 2008	27.96	29.41	27.32	29.39	198,023	+1.48(+5.32%)
Jul 15, 2008	27.63	28.65	27.43	27.90	229,722	-0.05(-0.18%)
Jul 14, 2008	27.90	28.25	27.41	27.96	157,326	+0.34(+1.24%)
Jul 11, 2008	27.58	27.95	26.85	27.61	276,909	-0.16(-0.59%)
Jul 10, 2008	27.40	28.64	27.23	27.77	367,270	+0.69(+2.53%)
Jul 09, 2008	27.08	27.53	26.84	27.09	360,531	+0.31(+1.15%)
Jul 08, 2008	26.39	26.85	25.48	26.78	306,489	+0.48(+1.83%)
Jul 07, 2008	26.14	27.15	25.84	26.30	314,501	+0.15(+0.59%)
Jul 04, 2008	26.33	26.94	26.02	26.14	242,730	+0.00(+0.00%)
Jul 03, 2008	26.33	26.94	26.02	26.14	242,730	+0.26(+0.99%)
Jul 02, 2008	27.68	27.71	25.78	25.89	461,976	-1.90(-6.83%)
Jul 01, 2008	27.23	27.81	26.34	27.78	324,135	+0.20(+0.72%)
Jun 30, 2008	27.16	28.32	27.07	27.59	313,744	+0.49(+1.81%)
Jun 27, 2008	26.79	28.02	26.75	27.10	531,603	+0.20(+0.73%)
Jun 26, 2008	27.55	27.79	26.75	26.90	365,741	-1.03(-3.69%)
Jun 25, 2008	28.90	28.90	27.43	27.93	510,525	-0.88(-3.07%)
Jun 24, 2008	29.22	29.87	28.39	28.81	179,163	-0.71(-2.41%)
Jun 23, 2008	29.37	29.71	29.01	29.53	214,857	+0.31(+1.06%)
Jun 20, 2008	29.83	29.83	28.89	29.22	626,774	-0.69(-2.30%)
Jun 19, 2008	29.16	29.92	28.97	29.90	182,565	+0.75(+2.56%)
Jun 18, 2008	29.62	29.89	28.99	29.16	427,091	-0.52(-1.74%)
Jun 17, 2008	30.32	30.35	29.51	29.67	263,665	-0.62(-2.04%)
Jun 16, 2008	30.29	30.88	30.05	30.29	245,735	-0.07(-0.23%)
Jun 13, 2008	30.61	31.27	30.18	30.36	256,856	+0.10(+0.34%)
Jun 12, 2008	30.29	30.94	30.07	30.26	313,991	+0.27(+0.89%)
Jun 11, 2008	31.70	31.70	29.95	29.99	203,566	-1.78(-5.59%)
Jun 10, 2008	31.83	32.36	31.45	31.77	186,832	-0.72(-2.22%)
Jun 09, 2008	32.91	33.08	31.99	32.49	138,424	-0.38(-1.15%)
Jun 06, 2008	34.90	34.90	32.86	32.86	217,091	-2.33(-6.63%)
Jun 05, 2008	34.07	35.20	34.07	35.20	160,828	+1.15(+3.38%)
Jun 04, 2008	32.98	34.88	32.98	34.05	310,767	+1.00(+3.01%)
Jun 03, 2008	33.10	34.08	32.20	33.05	268,543	+0.21(+0.63%)
Jun 02, 2008	33.29	33.65	32.41	32.85	249,276	-0.55(-1.65%)
May 30, 2008	33.63	33.63	32.78	33.40	272,953	-0.14(-0.41%)
May 29, 2008	33.14	33.96	32.68	33.53	295,938	+0.36(+1.09%)
May 28, 2008	33.20	33.35	32.72	33.17	344,821	+0.09(+0.26%)
May 27, 2008	32.40	33.17	31.78	33.09	115,578	+0.80(+2.47%)
May 26, 2008	33.21	33.22	31.77	32.29	221,626	+0.00(+0.00%)
May 23, 2008	33.21	33.22	31.77	32.29	221,626	-1.21(-3.61%)
May 22, 2008	33.63	34.16	32.96	33.50	292,544	-0.07(-0.20%)
May 21, 2008	34.03	35.66	33.38	33.57	511,924	-0.36(-1.06%)
May 20, 2008	34.10	34.33	33.14	33.93	416,023	-0.30(-0.88%)
May 19, 2008	34.17	35.23	34.04	34.23	333,170	+0.12(+0.35%)
May 16, 2008	34.66	34.93	33.59	34.11	145,890	-0.27(-0.77%)
May 15, 2008	33.76	34.47	33.76	34.38	126,217	+0.58(+1.70%)
May 14, 2008	34.76	34.76	33.74	33.80	180,395	-0.96(-2.77%)
May 13, 2008	33.21	35.38	32.70	34.76	343,290	+1.64(+4.95%)
May 12, 2008	33.27	33.47	32.62	33.12	236,711	-0.06(-0.18%)
May 09, 2008	32.96	33.42	32.33	33.18	146,866	-0.03(-0.10%)
May 08, 2008	32.51	33.47	32.32	33.22	212,063	+0.72(+2.22%)
May 07, 2008	32.53	33.25	32.13	32.50	322,455	+0.04(+0.13%)
May 06, 2008	32.14	32.88	31.77	32.45	162,541	+0.06(+0.19%)
May 05, 2008	31.95	32.86	31.95	32.39	158,629	+0.41(+1.29%)
May 02, 2008	32.34	32.83	31.85	31.98	156,651	-0.35(-1.09%)
May 01, 2008	31.43	32.54	31.11	32.33	261,012	+0.88(+2.78%)
Apr 30, 2008	30.62	32.32	30.62	31.46	459,284	+0.62(+2.00%)
Apr 29, 2008	31.83	31.83	30.14	30.84	458,588	-0.96(-3.02%)
Apr 28, 2008	30.49	32.19	29.92	31.80	485,665	+1.33(+4.37%)
Apr 25, 2008	31.38	31.88	30.05	30.47	322,224	-0.88(-2.79%)
Apr 24, 2008	30.93	31.37	29.71	31.35	513,633	+0.49(+1.59%)
Apr 23, 2008	31.61	32.20	29.95	30.86	851,808	-0.56(-1.78%)
Apr 22, 2008	35.09	35.09	30.57	31.41	1,225,395	-4.38(-12.23%)
Apr 21, 2008	35.74	36.38	35.04	35.79	317,352	-0.03(-0.10%)
Apr 18, 2008	35.12	35.99	33.64	35.83	241,361	+1.63(+4.77%)
Apr 17, 2008	33.76	34.46	33.32	34.20	192,338	-0.09(-0.25%)
Apr 16, 2008	32.73	35.60	32.61	34.28	581,461	+1.73(+5.33%)
Apr 15, 2008	32.04	32.68	31.66	32.55	137,320	+0.66(+2.07%)
Apr 14, 2008	32.49	32.53	31.79	31.89	136,558	-0.67(-2.06%)
Apr 11, 2008	32.50	32.72	31.85	32.56	446,710	-0.67(-2.02%)
Apr 10, 2008	33.02	33.64	32.51	33.23	266,061	+0.27(+0.81%)
Apr 09, 2008	33.20	33.36	32.26	32.96	283,149	-0.07(-0.21%)
Apr 08, 2008	33.04	33.44	32.53	33.03	176,522	-0.31(-0.93%)
Apr 07, 2008	34.82	35.03	33.29	33.34	189,640	-1.18(-3.41%)
Apr 04, 2008	34.47	34.91	34.01	34.51	179,387	+0.21(+0.63%)
Apr 03, 2008	33.13	34.71	33.03	34.30	244,620	+0.82(+2.44%)
Apr 02, 2008	33.47	34.46	33.10	33.48	298,792	-0.10(-0.31%)
Apr 01, 2008	33.85	34.15	33.17	33.59	262,368	+0.32(+0.95%)
Mar 31, 2008	32.79	33.47	32.14	33.27	386,332	+0.36(+1.10%)
Mar 28, 2008	33.03	33.64	32.80	32.91	303,067	+0.24(+0.74%)
Mar 27, 2008	33.12	33.73	32.62	32.67	287,146	-0.35(-1.07%)
Mar 26, 2008	32.87	33.13	32.33	33.02	170,794	+0.30(+0.92%)
Mar 25, 2008	32.41	32.86	31.52	32.72	280,284	+0.24(+0.74%)
Mar 24, 2008	30.96	32.48	30.89	32.48	450,719	+1.70(+5.52%)
Mar 21, 2008	29.62	30.94	29.10	30.78	682,005	+0.00(+0.00%)
Mar 20, 2008	29.62	30.94	29.10	30.78	682,005	+1.52(+5.19%)
Mar 19, 2008	29.70	30.28	29.05	29.26	314,789	-0.35(-1.19%)
Mar 18, 2008	29.24	30.20	28.35	29.61	536,699	+0.91(+3.17%)
Mar 17, 2008	28.58	29.74	27.82	28.70	347,003	-0.70(-2.39%)
Mar 14, 2008	30.80	31.19	28.97	29.41	461,291	-1.05(-3.44%)
Mar 13, 2008	28.54	30.98	28.15	30.45	480,413	+1.53(+5.28%)
Mar 12, 2008	28.85	30.11	28.38	28.93	333,683	+0.17(+0.60%)
Mar 11, 2008	28.09	28.86	27.41	28.75	402,444	+1.63(+6.01%)
Mar 10, 2008	29.05	29.09	27.11	27.12	359,876	-1.88(-6.48%)
Mar 07, 2008	29.57	29.77	28.62	29.00	266,390	-0.94(-3.15%)
Mar 06, 2008	31.18	31.63	29.87	29.95	280,079	-1.30(-4.15%)
Mar 05, 2008	31.51	31.93	31.14	31.24	348,350	-0.48(-1.51%)
Mar 04, 2008	32.00	32.00	31.22	31.72	311,050	-0.40(-1.26%)
Mar 03, 2008	32.45	32.74	31.65	32.13	269,643	-0.37(-1.14%)
Feb 29, 2008	32.77	33.32	32.26	32.50	463,566	-0.57(-1.71%)
Feb 28, 2008	33.87	33.87	32.93	33.06	773,279	-1.01(-2.97%)
Feb 27, 2008	31.52	34.13	31.52	34.07	981,145	+2.09(+6.55%)
Feb 26, 2008	31.35	32.36	29.89	31.98	1,617,503	+4.68(+17.13%)
Feb 25, 2008	27.47	27.91	27.17	27.30	631,447	-0.17(-0.62%)
Feb 22, 2008	27.77	27.86	26.81	27.47	581,641	-0.20(-0.71%)
Feb 21, 2008	28.32	28.72	27.53	27.67	409,215	-0.51(-1.80%)
Feb 20, 2008	27.42	28.32	26.99	28.18	399,567	+0.56(+2.02%)
Feb 19, 2008	26.99	27.95	26.99	27.62	519,270	+0.98(+3.67%)
Feb 18, 2008	27.29	27.85	26.44	26.64	435,396	+0.00(+0.00%)
Feb 15, 2008	27.29	27.85	26.44	26.64	435,396	-0.79(-2.88%)
Feb 14, 2008	28.78	28.84	27.39	27.43	425,548	-1.23(-4.28%)
Feb 13, 2008	28.04	28.92	27.84	28.66	474,481	+0.99(+3.57%)
Feb 12, 2008	27.78	28.50	27.47	27.67	214,864	+0.03(+0.12%)
Feb 11, 2008	27.63	27.87	27.34	27.64	140,544	+0.08(+0.28%)
Feb 08, 2008	27.83	28.38	27.44	27.56	93,021	-0.39(-1.38%)
Feb 07, 2008	27.10	28.71	27.10	27.95	164,180	+0.75(+2.75%)
Feb 06, 2008	27.17	28.48	27.09	27.20	159,853	+0.19(+0.70%)
Feb 05, 2008	27.84	28.44	26.81	27.01	262,294	-1.45(-5.10%)
Feb 04, 2008	28.17	28.70	27.68	28.46	251,434	+0.27(+0.97%)
Feb 01, 2008	26.66	28.49	26.44	28.19	445,958	+1.69(+6.38%)
Jan 31, 2008	25.75	27.17	25.40	26.50	331,941	+0.64(+2.46%)
Jan 30, 2008	26.02	26.56	25.75	25.86	207,285	-0.09(-0.33%)
Jan 29, 2008	26.22	26.55	25.78	25.95	222,193	-0.07(-0.26%)
Jan 28, 2008	25.35	26.19	25.01	26.02	193,061	+0.28(+1.10%)
Jan 25, 2008	25.20	26.23	25.17	25.73	228,849	+0.90(+3.63%)
Jan 24, 2008	25.42	26.17	24.75	24.83	283,794	-0.48(-1.90%)
Jan 23, 2008	23.78	25.51	23.26	25.31	297,179	+1.20(+4.98%)
Jan 22, 2008	22.57	24.72	21.90	24.11	251,107	+0.98(+4.23%)
Jan 21, 2008	24.16	24.42	22.87	23.13	197,663	+0.00(+0.00%)
Jan 18, 2008	24.16	24.42	22.87	23.13	197,663	-0.33(-1.39%)
Jan 17, 2008	24.90	25.29	23.25	23.46	170,587	-1.30(-5.27%)
Jan 16, 2008	25.11	25.51	24.30	24.76	196,643	-0.42(-1.67%)
Jan 15, 2008	25.38	25.38	24.43	25.18	398,887	-0.64(-2.46%)
Jan 14, 2008	24.14	26.33	24.14	25.82	365,671	+1.80(+7.51%)
Jan 11, 2008	24.49	24.94	23.96	24.02	209,992	-0.61(-2.47%)
Jan 10, 2008	24.91	25.33	23.72	24.62	728,515	-0.62(-2.45%)
Jan 09, 2008	26.14	26.25	24.90	25.24	1,148,857	-2.39(-8.64%)
Jan 08, 2008	28.44	28.52	27.46	27.63	297,378	-0.66(-2.34%)
Jan 07, 2008	28.62	29.15	27.35	28.29	223,449	-0.14(-0.48%)
Jan 04, 2008	29.96	30.32	28.37	28.43	126,079	-1.88(-6.20%)
Jan 03, 2008	30.05	30.87	29.98	30.31	152,737	+0.26(+0.86%)
Jan 02, 2008	31.87	32.38	29.85	30.05	267,716	-1.87(-5.86%)
Jan 01, 2008	31.53	32.50	31.38	31.92	0	+0.00(+0.00%)
Dec 31, 2007	31.53	32.50	31.38	31.92	125,794	+0.18(+0.57%)
Dec 28, 2007	32.13	32.73	31.66	31.74	109,511	-0.05(-0.16%)
Dec 27, 2007	32.92	33.13	31.79	31.79	133,343	-1.27(-3.84%)
Dec 26, 2007	32.17	33.14	31.67	33.06	146,280	+0.75(+2.31%)
Dec 24, 2007	31.41	32.41	31.41	32.32	87,651	+0.94(+2.98%)
Dec 21, 2007	29.84	31.41	29.24	31.38	559,353	+2.02(+6.87%)
Dec 20, 2007	29.92	29.92	28.97	29.36	313,864	-0.33(-1.10%)
Dec 19, 2007	29.98	30.07	29.31	29.69	108,574	-0.34(-1.14%)
Dec 18, 2007	30.39	30.64	28.99	30.03	308,216	-0.05(-0.17%)
Dec 17, 2007	31.55	31.84	30.08	30.08	198,523	-1.78(-5.58%)
Dec 14, 2007	32.52	33.11	31.86	31.86	206,654	-0.97(-2.95%)
Dec 13, 2007	32.19	32.95	31.82	32.83	261,418	+0.43(+1.32%)
Dec 12, 2007	33.49	34.38	31.87	32.40	222,842	-0.15(-0.45%)
Dec 11, 2007	34.25	34.66	32.55	32.55	288,649	-1.54(-4.51%)
Dec 10, 2007	34.48	34.91	34.07	34.08	130,281	-0.25(-0.72%)
Dec 07, 2007	33.43	34.60	32.74	34.33	273,841	+1.08(+3.25%)
Dec 06, 2007	32.68	33.41	32.46	33.25	281,076	+0.57(+1.73%)
Dec 05, 2007	31.13	32.68	31.13	32.68	202,116	+2.09(+6.82%)
Dec 04, 2007	30.70	31.51	30.52	30.60	139,160	-0.45(-1.44%)
Dec 03, 2007	32.02	32.52	31.05	31.05	128,073	-1.19(-3.70%)
Nov 30, 2007	33.10	33.67	31.93	32.24	163,508	-0.28(-0.87%)
Nov 29, 2007	32.66	32.90	32.35	32.52	152,929	-0.21(-0.66%)
Nov 28, 2007	30.96	32.95	30.96	32.74	219,302	+2.18(+7.14%)
Nov 27, 2007	31.14	31.42	30.02	30.56	181,581	-0.55(-1.77%)
Nov 26, 2007	31.50	32.11	31.01	31.11	186,222	-0.42(-1.33%)
Nov 23, 2007	31.08	31.67	30.90	31.53	55,065	+0.63(+2.03%)
Nov 21, 2007	30.28	31.42	30.23	30.90	259,131	+0.01(+0.03%)
Nov 20, 2007	30.62	31.16	30.04	30.89	251,990	+0.24(+0.78%)
Nov 19, 2007	31.71	32.11	30.47	30.65	257,354	-1.47(-4.57%)
Nov 16, 2007	32.49	32.83	31.72	32.12	276,875	-0.21(-0.64%)
Nov 15, 2007	32.02	33.17	32.02	32.32	293,488	+0.03(+0.08%)
Nov 14, 2007	33.59	33.89	31.82	32.30	311,813	-1.08(-3.24%)
Nov 13, 2007	33.47	34.17	31.94	33.38	335,850	+0.25(+0.75%)
Nov 12, 2007	33.35	35.12	32.84	33.13	430,606	-0.33(-1.00%)
Nov 09, 2007	33.71	34.29	33.25	33.47	370,698	-0.73(-2.13%)
Nov 08, 2007	34.89	35.77	33.21	34.20	348,957	-0.45(-1.31%)
Nov 07, 2007	35.45	36.49	34.65	34.65	296,644	-1.24(-3.44%)
Nov 06, 2007	36.50	36.50	35.04	35.89	281,223	-0.50(-1.37%)
Nov 05, 2007	36.41	36.95	35.92	36.38	230,552	-0.45(-1.23%)
Nov 02, 2007	38.20	38.74	36.39	36.84	199,995	-0.98(-2.59%)
Nov 01, 2007	38.53	38.80	37.32	37.82	472,530	-1.08(-2.78%)
Oct 31, 2007	37.53	38.97	36.98	38.90	314,300	+1.55(+4.16%)
Oct 30, 2007	36.65	37.42	36.56	37.35	472,508	+0.89(+2.45%)
Oct 29, 2007	39.07	39.12	36.19	36.45	441,974	-2.33(-6.02%)
Oct 26, 2007	39.69	39.70	37.98	38.79	251,282	+0.27(+0.69%)
Oct 25, 2007	38.69	39.27	38.07	38.52	602,071	-0.13(-0.33%)
Oct 24, 2007	37.92	38.66	37.34	38.65	510,593	+0.55(+1.44%)
Oct 23, 2007	38.28	38.75	37.10	38.10	706,491	-0.09(-0.25%)
Oct 22, 2007	42.08	42.08	37.18	38.19	2,681,897	-10.77(-22.00%)
Oct 19, 2007	51.35	51.59	48.90	48.97	283,023	-2.25(-4.39%)
Oct 18, 2007	50.69	51.72	49.55	51.22	131,368	+0.32(+0.62%)
Oct 17, 2007	51.40	51.58	50.47	50.90	149,621	+0.12(+0.24%)
Oct 16, 2007	50.96	51.10	50.17	50.78	110,533	-0.14(-0.27%)
Oct 15, 2007	51.32	51.84	50.31	50.91	160,245	-0.21(-0.40%)
Oct 12, 2007	49.63	51.76	48.92	51.12	123,765	+1.69(+3.42%)
Oct 11, 2007	49.96	51.05	48.92	49.43	219,838	-0.26(-0.52%)
Oct 10, 2007	50.55	51.01	48.79	49.69	272,386	-1.12(-2.21%)
Oct 09, 2007	50.81	51.50	50.55	50.81	306,323	-0.05(-0.10%)
Oct 08, 2007	51.46	51.69	50.30	50.86	128,254	-0.57(-1.10%)
Oct 05, 2007	51.22	51.71	50.69	51.43	168,553	+0.47(+0.93%)
Oct 04, 2007	50.36	51.10	49.44	50.96	131,892	+0.90(+1.80%)
Oct 03, 2007	50.31	50.57	49.16	50.06	102,877	-0.45(-0.90%)
Oct 02, 2007	50.43	50.85	50.16	50.51	110,693	-0.12(-0.24%)
Oct 01, 2007	49.31	50.99	49.22	50.63	141,178	+1.32(+2.68%)
Sep 28, 2007	50.08	50.95	49.26	49.31	156,366	-0.92(-1.83%)
Sep 27, 2007	49.58	50.36	49.19	50.23	147,140	+0.82(+1.65%)
Sep 26, 2007	49.38	49.44	48.32	49.41	133,996	+0.52(+1.05%)
Sep 25, 2007	47.77	49.12	47.61	48.90	179,290	+0.94(+1.95%)
Sep 24, 2007	48.92	49.34	47.82	47.96	174,798	-0.97(-1.98%)
Sep 21, 2007	49.20	49.57	48.80	48.93	343,358	-0.07(-0.14%)
Sep 20, 2007	48.69	49.32	48.39	49.00	330,529	+0.16(+0.33%)
Sep 19, 2007	48.84	49.10	48.35	48.84	366,416	+0.39(+0.80%)
Sep 18, 2007	46.86	48.45	46.27	48.45	245,759	+2.01(+4.32%)
Sep 17, 2007	47.00	47.27	46.30	46.44	297,815	-0.51(-1.08%)
Sep 14, 2007	46.26	47.10	45.92	46.95	162,840	+0.22(+0.48%)
Sep 13, 2007	46.70	47.40	45.79	46.73	211,868	+0.39(+0.83%)
Sep 12, 2007	46.35	46.61	45.52	46.34	333,554	+0.17(+0.37%)
Sep 11, 2007	45.16	46.27	45.16	46.17	406,506	+1.23(+2.73%)
Sep 10, 2007	45.98	46.16	44.34	44.94	162,479	-0.54(-1.19%)
Sep 07, 2007	45.41	45.80	44.18	45.48	219,658	-0.86(-1.85%)
Sep 06, 2007	45.25	46.75	45.25	46.34	364,703	+1.15(+2.55%)
Sep 05, 2007	45.54	45.54	44.19	45.19	253,587	-0.34(-0.75%)
Sep 04, 2007	43.05	46.31	42.92	45.53	388,037	+2.12(+4.88%)
Aug 31, 2007	43.34	44.52	42.79	43.41	122,194	+0.78(+1.83%)
Aug 30, 2007	42.69	43.41	42.25	42.63	91,803	-0.57(-1.31%)
Aug 29, 2007	42.73	43.44	42.44	43.20	145,955	+0.80(+1.88%)
Aug 28, 2007	44.15	44.43	42.31	42.40	137,347	-1.96(-4.41%)
Aug 27, 2007	43.77	45.10	43.69	44.36	174,368	+0.66(+1.51%)
Aug 24, 2007	42.26	43.77	42.07	43.70	219,759	+1.60(+3.79%)
Aug 23, 2007	43.30	43.68	41.53	42.10	148,311	-0.78(-1.82%)
Aug 22, 2007	42.84	43.67	42.27	42.88	184,982	+0.58(+1.36%)
Aug 21, 2007	43.11	43.29	42.09	42.31	115,215	-0.64(-1.48%)
Aug 20, 2007	42.99	43.15	41.53	42.94	148,944	+0.22(+0.52%)
Aug 17, 2007	44.08	44.99	41.73	42.72	224,223	+0.45(+1.08%)
Aug 16, 2007	41.63	42.33	39.41	42.26	435,814	-0.04(-0.10%)
Aug 15, 2007	43.11	44.48	42.19	42.31	213,702	-0.95(-2.20%)
Aug 14, 2007	44.46	44.46	41.86	43.26	329,157	-1.26(-2.83%)
Aug 13, 2007	46.15	46.38	43.54	44.52	376,794	-1.00(-2.19%)
Aug 10, 2007	42.43	46.54	41.08	45.52	341,710	+2.24(+5.18%)
Aug 09, 2007	42.37	43.45	40.07	43.28	525,636	-0.01(-0.02%)
Aug 08, 2007	44.80	45.10	42.53	43.28	438,584	-0.95(-2.15%)
Aug 07, 2007	44.75	45.61	43.78	44.24	347,282	-0.82(-1.83%)
Aug 06, 2007	43.11	45.38	40.86	45.06	455,592	+2.24(+5.23%)
Aug 03, 2007	43.04	45.46	42.62	42.82	280,801	-2.08(-4.63%)
Aug 02, 2007	45.37	46.31	44.26	44.90	246,351	-0.33(-0.74%)