Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3.985	4.017	3.935	3.990	0	+0.01(+0.27%)
Aug 28, 2008	3.914	4.016	3.886	3.979	132,415	+0.06(+1.53%)
Aug 27, 2008	3.837	3.957	3.837	3.919	173,211	+0.07(+1.85%)
Aug 26, 2008	3.908	3.957	3.832	3.848	197,024	-0.10(-2.63%)
Aug 25, 2008	3.886	3.952	3.804	3.952	272,517	+0.03(+0.84%)
Aug 22, 2008	3.914	3.946	3.821	3.919	0	+0.02(+0.56%)
Aug 21, 2008	3.842	3.957	3.842	3.897	158,210	+0.05(+1.28%)
Aug 20, 2008	3.826	3.957	3.788	3.848	261,777	-0.02(-0.56%)
Aug 19, 2008	3.733	3.908	3.706	3.870	274,581	+0.08(+2.16%)
Aug 18, 2008	3.853	3.957	3.782	3.788	496,970	-0.01(-0.29%)
Aug 15, 2008	3.815	3.870	3.750	3.799	0	-0.05(-1.28%)
Aug 14, 2008	3.799	3.875	3.755	3.848	374,679	+0.05(+1.44%)
Aug 13, 2008	3.679	3.837	3.679	3.793	380,596	+0.11(+3.12%)
Aug 12, 2008	3.624	3.760	3.602	3.679	399,382	+0.08(+2.28%)
Aug 11, 2008	3.542	3.657	3.400	3.597	515,172	+0.10(+2.81%)
Aug 08, 2008	3.394	3.536	3.394	3.498	588,279	+0.10(+2.89%)
Aug 07, 2008	3.312	3.471	3.312	3.400	330,417	+0.07(+2.13%)
Aug 06, 2008	3.285	3.389	3.279	3.329	280,744	-0.01(-0.16%)
Aug 05, 2008	3.241	3.381	3.219	3.334	378,861	+0.07(+2.01%)
Aug 04, 2008	3.329	3.329	3.219	3.269	282,947	-0.01(-0.33%)
Aug 01, 2008	3.301	3.334	3.247	3.279	312,483	-0.03(-0.83%)
Jul 31, 2008	3.236	3.389	3.236	3.307	348,946	+0.09(+2.89%)
Jul 30, 2008	3.192	3.296	3.137	3.214	439,143	+0.03(+1.03%)
Jul 29, 2008	3.181	3.208	3.072	3.181	386,794	+0.11(+3.74%)
Jul 28, 2008	3.230	3.247	3.066	3.066	616,952	-0.14(-4.27%)
Jul 25, 2008	3.258	3.383	3.197	3.203	929,518	+0.04(+1.38%)
Jul 24, 2008	3.640	3.673	3.061	3.159	1,786,923	-1.13(-26.28%)
Jul 23, 2008	4.099	4.285	4.045	4.285	443,666	+0.19(+4.53%)
Jul 22, 2008	3.908	4.121	3.853	4.099	402,174	+0.21(+5.49%)
Jul 21, 2008	3.826	3.908	3.826	3.886	187,543	+0.05(+1.28%)
Jul 18, 2008	3.881	3.908	3.744	3.837	156,960	-0.04(-1.13%)
Jul 17, 2008	3.662	3.881	3.597	3.881	389,930	+0.21(+5.65%)
Jul 16, 2008	3.547	3.673	3.498	3.673	182,938	+0.14(+3.86%)
Jul 15, 2008	3.498	3.607	3.443	3.536	176,884	+0.04(+1.25%)
Jul 14, 2008	3.525	3.564	3.443	3.493	226,791	+0.03(+0.79%)
Jul 11, 2008	3.471	3.509	3.405	3.465	337,426	-0.07(-1.86%)
Jul 10, 2008	3.640	3.673	3.433	3.531	503,999	-0.15(-4.01%)
Jul 09, 2008	3.722	3.739	3.668	3.679	134,669	-0.05(-1.46%)
Jul 08, 2008	3.662	3.760	3.597	3.733	295,933	+0.05(+1.34%)
Jul 07, 2008	3.804	3.837	3.662	3.684	351,808	-0.08(-2.03%)
Jul 04, 2008	3.766	3.826	3.744	3.760	246,201	+0.00(+0.00%)
Jul 03, 2008	3.766	3.826	3.744	3.760	246,201	-0.04(-1.01%)
Jul 02, 2008	3.826	3.870	3.760	3.799	408,012	-0.05(-1.42%)
Jul 01, 2008	3.826	3.875	3.744	3.853	598,518	-0.01(-0.14%)
Jun 30, 2008	4.012	4.061	3.837	3.859	383,208	-0.11(-2.75%)
Jun 27, 2008	4.017	4.116	3.914	3.968	3,755,077	-0.03(-0.68%)
Jun 26, 2008	3.979	4.181	3.935	3.996	1,118,797	-0.01(-0.14%)
Jun 25, 2008	3.952	4.001	3.952	4.001	439,840	+0.05(+1.24%)
Jun 24, 2008	3.859	3.974	3.853	3.952	283,417	+0.07(+1.83%)
Jun 23, 2008	3.859	3.935	3.799	3.881	266,287	+0.08(+2.16%)
Jun 20, 2008	3.859	3.974	3.799	3.799	640,034	-0.10(-2.52%)
Jun 19, 2008	3.886	3.914	3.853	3.897	229,014	+0.01(+0.14%)
Jun 18, 2008	3.892	3.919	3.875	3.892	398,427	-0.02(-0.42%)
Jun 17, 2008	3.952	3.996	3.908	3.908	233,503	-0.05(-1.24%)
Jun 16, 2008	4.045	4.045	3.946	3.957	167,321	-0.08(-2.03%)
Jun 13, 2008	3.919	4.045	3.919	4.039	259,939	+0.16(+4.08%)
Jun 12, 2008	3.957	4.023	3.881	3.881	266,110	-0.03(-0.70%)
Jun 11, 2008	3.990	4.017	3.907	3.908	272,403	-0.08(-2.05%)
Jun 10, 2008	4.017	4.056	3.968	3.990	243,023	-0.03(-0.82%)
Jun 09, 2008	4.061	4.138	4.017	4.023	267,948	-0.05(-1.21%)
Jun 06, 2008	4.159	4.209	4.061	4.072	276,341	-0.13(-3.12%)
Jun 05, 2008	4.198	4.252	4.132	4.203	232,565	-0.03(-0.65%)
Jun 04, 2008	4.225	4.274	4.187	4.231	243,824	+0.03(+0.65%)
Jun 03, 2008	4.143	4.220	4.143	4.203	360,912	+0.08(+1.99%)
Jun 02, 2008	4.181	4.198	4.099	4.121	332,713	-0.05(-1.31%)
May 30, 2008	4.203	4.280	4.165	4.176	375,768	-0.03(-0.78%)
May 29, 2008	4.302	4.351	4.198	4.209	237,245	-0.10(-2.28%)
May 28, 2008	4.351	4.373	4.198	4.307	235,953	-0.01(-0.25%)
May 27, 2008	4.181	4.318	4.181	4.318	229,868	+0.13(+3.13%)
May 26, 2008	4.116	4.236	4.116	4.187	0	+0.00(+0.00%)
May 23, 2008	4.116	4.236	4.116	4.187	172,122	+0.04(+1.06%)
May 22, 2008	4.105	4.280	4.099	4.143	435,843	+0.04(+1.07%)
May 21, 2008	4.154	4.198	4.061	4.099	655,424	-0.03(-0.79%)
May 20, 2008	4.127	4.170	4.099	4.132	337,854	+0.00(+0.00%)
May 19, 2008	4.154	4.165	4.088	4.132	532,474	-0.04(-1.05%)
May 16, 2008	4.132	4.225	4.099	4.176	495,847	+0.05(+1.33%)
May 15, 2008	4.143	4.165	4.105	4.121	274,619	-0.03(-0.66%)
May 14, 2008	4.143	4.181	4.127	4.149	372,414	+0.01(+0.13%)
May 13, 2008	4.094	4.181	4.072	4.143	581,402	+0.07(+1.61%)
May 12, 2008	3.963	4.077	3.946	4.077	586,238	+0.12(+3.04%)
May 09, 2008	3.979	4.072	3.908	3.957	390,252	-0.01(-0.28%)
May 08, 2008	3.979	4.017	3.837	3.968	703,417	+0.03(+0.83%)
May 07, 2008	4.072	4.143	3.935	3.935	716,813	-0.15(-3.61%)
May 06, 2008	4.099	4.143	4.056	4.083	666,077	-0.01(-0.27%)
May 05, 2008	4.187	4.285	4.072	4.094	975,806	-0.09(-2.09%)
May 02, 2008	4.149	4.260	4.045	4.181	806,035	+0.08(+1.86%)
May 01, 2008	4.099	4.176	4.006	4.105	580,828	-0.01(-0.13%)
Apr 30, 2008	4.154	4.269	4.088	4.110	604,524	-0.04(-0.92%)
Apr 29, 2008	4.362	4.373	4.088	4.149	991,476	-0.21(-4.89%)
Apr 28, 2008	4.619	4.701	4.291	4.362	779,178	-0.38(-7.96%)
Apr 25, 2008	4.733	4.865	4.657	4.739	355,774	-0.01(-0.23%)
Apr 24, 2008	4.744	4.832	4.395	4.750	1,004,265	+0.04(+0.81%)
Apr 23, 2008	4.181	4.854	4.143	4.712	1,491,531	+0.71(+17.76%)
Apr 22, 2008	4.088	4.127	3.996	4.001	251,568	-0.12(-2.92%)
Apr 21, 2008	4.072	4.127	4.006	4.121	197,375	+0.06(+1.48%)
Apr 18, 2008	4.099	4.176	3.996	4.061	304,274	+0.02(+0.54%)
Apr 17, 2008	4.192	4.192	4.028	4.039	303,429	-0.15(-3.52%)
Apr 16, 2008	4.192	4.198	4.099	4.187	163,752	+0.05(+1.32%)
Apr 15, 2008	4.067	4.143	4.012	4.132	294,316	+0.09(+2.30%)
Apr 14, 2008	4.159	4.214	4.039	4.039	534,088	-0.17(-4.15%)
Apr 11, 2008	4.263	4.329	4.198	4.214	295,225	-0.13(-2.90%)
Apr 10, 2008	4.307	4.476	4.291	4.340	219,714	+0.04(+1.02%)
Apr 09, 2008	4.558	4.558	4.241	4.296	382,010	-0.25(-5.42%)
Apr 08, 2008	4.318	4.558	4.318	4.542	194,849	+0.16(+3.62%)
Apr 07, 2008	4.411	4.482	4.373	4.384	166,855	-0.05(-1.11%)
Apr 04, 2008	4.640	4.640	4.378	4.433	283,196	-0.19(-4.02%)
Apr 03, 2008	4.651	4.673	4.564	4.619	249,916	+0.00(+0.00%)
Apr 02, 2008	4.531	4.646	4.373	4.619	430,127	+0.04(+0.84%)
Apr 01, 2008	4.608	4.662	4.482	4.580	415,641	+0.08(+1.70%)
Mar 31, 2008	4.389	4.832	4.389	4.504	765,534	+0.07(+1.48%)
Mar 28, 2008	4.635	4.777	4.427	4.438	503,070	-0.22(-4.81%)
Mar 27, 2008	4.400	4.750	4.323	4.662	540,440	+0.29(+6.63%)
Mar 26, 2008	4.351	4.384	4.236	4.373	283,478	+0.03(+0.63%)
Mar 25, 2008	4.247	4.351	4.225	4.345	145,998	+0.11(+2.58%)
Mar 24, 2008	4.340	4.411	4.154	4.236	419,059	-0.09(-2.02%)
Mar 21, 2008	4.274	4.395	4.263	4.323	794,025	+0.00(+0.00%)
Mar 20, 2008	4.274	4.395	4.263	4.323	794,025	+0.14(+3.40%)
Mar 19, 2008	4.471	4.498	4.176	4.181	370,173	-0.27(-6.13%)
Mar 18, 2008	4.378	4.482	4.291	4.455	294,009	+0.12(+2.77%)
Mar 17, 2008	4.231	4.493	4.231	4.334	316,816	-0.01(-0.25%)
Mar 14, 2008	4.318	4.444	4.258	4.345	355,105	+0.05(+1.27%)
Mar 13, 2008	4.187	4.313	4.154	4.291	565,262	+0.08(+1.95%)
Mar 12, 2008	4.405	4.405	4.209	4.209	271,437	-0.19(-4.35%)
Mar 11, 2008	4.362	4.411	4.214	4.400	322,614	+0.14(+3.20%)
Mar 10, 2008	4.367	4.455	4.198	4.263	259,278	-0.07(-1.52%)
Mar 07, 2008	4.099	4.400	4.099	4.329	294,009	+0.18(+4.35%)
Mar 06, 2008	4.416	4.476	4.127	4.149	382,211	-0.27(-6.06%)
Mar 05, 2008	4.258	4.493	4.241	4.416	389,175	+0.16(+3.72%)
Mar 04, 2008	4.411	4.411	4.236	4.258	553,946	-0.13(-2.99%)
Mar 03, 2008	4.291	4.444	4.263	4.389	425,444	+0.07(+1.65%)
Feb 29, 2008	4.449	4.476	4.318	4.318	349,181	-0.13(-2.83%)
Feb 28, 2008	4.455	4.635	4.384	4.444	462,803	+0.02(+0.37%)
Feb 27, 2008	4.979	4.979	4.411	4.427	676,572	-0.56(-11.18%)
Feb 26, 2008	4.744	5.023	4.728	4.985	331,425	+0.22(+4.71%)
Feb 25, 2008	4.608	4.783	4.564	4.761	289,069	+0.16(+3.57%)
Feb 22, 2008	4.613	4.711	4.539	4.597	254,124	+0.00(+0.00%)
Feb 21, 2008	5.078	5.078	4.569	4.597	431,957	-0.44(-8.69%)
Feb 20, 2008	4.531	5.061	4.531	5.034	323,062	+0.51(+11.23%)
Feb 19, 2008	5.007	5.094	4.526	4.526	448,933	-0.37(-7.59%)
Feb 18, 2008	4.662	4.936	4.646	4.897	0	+0.00(+0.00%)
Feb 15, 2008	4.662	4.936	4.646	4.897	446,301	+0.28(+6.04%)
Feb 14, 2008	4.925	5.094	4.613	4.619	311,596	-0.34(-6.94%)
Feb 13, 2008	4.712	5.012	4.712	4.963	409,492	+0.29(+6.20%)
Feb 12, 2008	4.865	4.865	4.591	4.673	316,755	-0.16(-3.28%)
Feb 11, 2008	4.127	4.865	4.127	4.832	625,858	+0.68(+16.32%)
Feb 08, 2008	4.427	4.449	4.154	4.154	283,816	-0.27(-6.17%)
Feb 07, 2008	4.329	4.449	4.269	4.427	201,799	+0.05(+1.12%)
Feb 06, 2008	4.395	4.569	4.263	4.378	409,497	+0.02(+0.50%)
Feb 05, 2008	4.531	4.597	4.351	4.356	364,181	-0.26(-5.57%)
Feb 04, 2008	4.886	4.930	4.613	4.613	338,650	-0.28(-5.70%)
Feb 01, 2008	4.886	4.992	4.684	4.892	335,045	-0.03(-0.56%)
Jan 31, 2008	4.558	4.996	4.493	4.919	308,581	+0.35(+7.66%)
Jan 30, 2008	4.509	4.783	4.455	4.569	291,264	+0.04(+0.97%)
Jan 29, 2008	4.548	4.591	4.405	4.526	212,959	-0.01(-0.24%)
Jan 28, 2008	4.460	4.624	4.378	4.537	255,588	+0.05(+1.22%)
Jan 25, 2008	4.389	4.640	4.389	4.482	332,861	+0.15(+3.40%)
Jan 24, 2008	4.438	4.471	4.221	4.334	351,936	-0.15(-3.29%)
Jan 23, 2008	4.083	4.504	3.996	4.482	780,172	+0.38(+9.19%)
Jan 22, 2008	4.269	4.291	4.075	4.105	816,527	-0.32(-7.28%)
Jan 21, 2008	4.252	4.493	4.252	4.427	0	+0.00(+0.00%)
Jan 18, 2008	4.252	4.493	4.252	4.427	396,098	+0.08(+1.89%)
Jan 17, 2008	4.433	4.482	4.187	4.345	277,859	-0.11(-2.45%)
Jan 16, 2008	4.061	4.575	4.045	4.455	410,826	+0.38(+9.25%)
Jan 15, 2008	4.159	4.187	4.050	4.077	358,839	-0.13(-3.12%)
Jan 14, 2008	4.236	4.263	4.143	4.209	511,542	+0.00(+0.00%)
Jan 11, 2008	4.110	4.274	4.099	4.209	602,116	+0.06(+1.45%)
Jan 10, 2008	4.263	4.285	4.105	4.149	662,962	-0.19(-4.29%)
Jan 09, 2008	4.241	4.378	4.099	4.334	653,150	+0.09(+2.19%)
Jan 08, 2008	4.635	4.772	4.181	4.241	863,552	-0.44(-9.45%)
Jan 07, 2008	4.580	4.821	4.400	4.684	650,166	+0.25(+5.67%)
Jan 04, 2008	4.395	4.755	4.384	4.433	687,125	+0.05(+1.25%)
Jan 03, 2008	4.613	4.630	4.373	4.378	521,415	-0.20(-4.42%)
Jan 02, 2008	4.586	4.837	4.482	4.580	588,201	+0.05(+1.21%)
Jan 01, 2008	4.646	4.690	4.487	4.526	0	+0.00(+0.00%)
Dec 31, 2007	4.646	4.690	4.487	4.526	709,540	-0.08(-1.78%)
Dec 28, 2007	4.957	5.056	4.608	4.608	493,940	-0.35(-7.06%)
Dec 27, 2007	5.313	5.384	4.947	4.957	364,783	-0.36(-6.69%)
Dec 26, 2007	5.116	5.444	5.061	5.313	485,014	+0.33(+6.58%)
Dec 24, 2007	4.892	5.012	4.876	4.985	143,144	+0.11(+2.36%)
Dec 21, 2007	4.662	4.892	4.630	4.870	642,904	+0.31(+6.71%)
Dec 20, 2007	4.640	4.640	4.323	4.564	617,839	+0.01(+0.12%)
Dec 19, 2007	4.684	4.728	4.466	4.558	384,754	-0.14(-3.02%)
Dec 18, 2007	4.558	4.701	4.384	4.701	433,238	+0.18(+3.99%)
Dec 17, 2007	4.504	4.728	4.482	4.520	442,202	-0.01(-0.12%)
Dec 14, 2007	4.553	4.679	4.476	4.526	276,811	-0.04(-0.84%)
Dec 13, 2007	4.504	4.613	4.455	4.564	242,781	+0.03(+0.60%)
Dec 12, 2007	4.635	4.673	4.455	4.537	538,792	+0.03(+0.73%)
Dec 11, 2007	4.679	4.750	4.487	4.504	555,819	-0.16(-3.40%)
Dec 10, 2007	4.591	4.673	4.591	4.662	387,243	+0.13(+2.77%)
Dec 07, 2007	4.509	4.624	4.291	4.537	1,095,883	-0.08(-1.66%)
Dec 06, 2007	4.558	4.619	4.509	4.613	624,792	+0.05(+1.08%)
Dec 05, 2007	4.712	4.712	4.493	4.564	586,920	+0.02(+0.36%)
Dec 04, 2007	4.783	4.810	4.531	4.548	583,663	-0.24(-5.02%)
Dec 03, 2007	5.220	5.220	4.783	4.788	566,842	-0.27(-5.30%)
Nov 30, 2007	5.138	5.280	4.968	5.056	759,044	+0.00(+0.00%)
Nov 29, 2007	5.449	5.449	4.947	5.056	1,044,381	-0.26(-4.84%)
Nov 28, 2007	5.553	5.553	5.313	5.313	1,364,754	-0.11(-2.11%)
Nov 27, 2007	4.870	5.455	4.810	5.428	1,234,765	+0.54(+10.95%)
Nov 26, 2007	5.121	5.121	4.870	4.892	705,768	-0.23(-4.48%)
Nov 23, 2007	4.848	5.182	4.799	5.121	349,993	+0.28(+5.76%)
Nov 21, 2007	4.482	5.067	4.482	4.843	863,548	+0.26(+5.73%)
Nov 20, 2007	4.837	4.865	4.515	4.580	1,115,295	-0.23(-4.77%)
Nov 19, 2007	4.728	4.826	4.591	4.810	858,609	+0.04(+0.80%)
Nov 16, 2007	4.739	4.854	4.635	4.772	902,518	+0.10(+2.22%)
Nov 15, 2007	4.804	4.804	4.608	4.668	721,941	-0.04(-0.81%)
Nov 14, 2007	4.908	4.908	4.487	4.706	1,196,876	-0.10(-2.05%)
Nov 13, 2007	4.591	4.854	4.515	4.804	1,273,917	+0.23(+5.02%)
Nov 12, 2007	4.378	4.602	4.170	4.575	883,856	+0.20(+4.49%)
Nov 09, 2007	4.170	4.602	4.170	4.378	1,087,797	+0.07(+1.65%)
Nov 08, 2007	4.001	4.340	4.001	4.307	1,272,124	+0.26(+6.49%)
Nov 07, 2007	4.373	4.373	3.946	4.045	1,130,764	-0.30(-6.92%)
Nov 06, 2007	4.236	4.427	4.236	4.345	1,144,641	-0.05(-1.24%)
Nov 05, 2007	4.498	4.608	4.313	4.400	967,551	-0.19(-4.17%)
Nov 02, 2007	4.750	4.783	4.466	4.591	1,617,507	-0.09(-1.87%)
Nov 01, 2007	4.952	4.996	4.646	4.679	1,509,929	-0.43(-8.45%)
Oct 31, 2007	5.193	5.367	5.023	5.111	1,433,271	-0.01(-0.11%)
Oct 30, 2007	5.193	5.253	4.892	5.116	1,609,640	-0.16(-3.01%)
Oct 29, 2007	5.712	5.739	5.275	5.275	1,483,767	-0.51(-8.79%)
Oct 26, 2007	5.903	5.952	5.526	5.783	1,194,697	-0.04(-0.66%)
Oct 25, 2007	8.062	8.062	5.198	5.821	7,679,180	-3.53(-37.72%)
Oct 24, 2007	9.401	9.511	8.997	9.347	319,622	-0.24(-2.45%)
Oct 23, 2007	9.467	9.609	9.423	9.582	208,568	+0.20(+2.10%)
Oct 22, 2007	8.964	9.571	8.964	9.385	519,409	+0.17(+1.84%)
Oct 19, 2007	9.429	9.664	9.183	9.215	530,570	-0.33(-3.49%)
Oct 18, 2007	9.849	9.975	9.500	9.549	438,360	-0.34(-3.43%)
Oct 17, 2007	10.03	10.11	9.833	9.888	364,263	-0.02(-0.17%)
Oct 16, 2007	9.866	10.06	9.844	9.904	329,136	+0.03(+0.28%)
Oct 15, 2007	9.997	10.10	9.756	9.877	439,824	-0.08(-0.82%)
Oct 12, 2007	9.838	10.05	9.838	9.959	221,192	+0.12(+1.22%)
Oct 11, 2007	9.904	10.03	9.762	9.838	364,080	-0.02(-0.17%)
Oct 10, 2007	9.942	10.10	9.849	9.855	369,203	-0.09(-0.88%)
Oct 09, 2007	10.02	10.11	9.882	9.942	385,120	-0.09(-0.87%)
Oct 08, 2007	10.11	10.22	10.01	10.03	319,073	-0.09(-0.86%)
Oct 05, 2007	10.16	10.19	10.03	10.12	364,446	+0.03(+0.33%)
Oct 04, 2007	10.16	10.19	9.986	10.08	334,076	-0.01(-0.11%)
Oct 03, 2007	10.10	10.11	9.975	10.10	286,324	-0.05(-0.54%)
Oct 02, 2007	9.899	10.19	9.855	10.15	433,421	+0.23(+2.31%)
Oct 01, 2007	9.729	10.05	9.729	9.920	555,269	+0.13(+1.34%)
Sep 28, 2007	10.01	10.10	9.740	9.789	237,658	-0.28(-2.82%)
Sep 27, 2007	9.975	10.11	9.838	10.07	187,163	+0.10(+0.99%)
Sep 26, 2007	10.11	10.15	9.838	9.975	360,604	-0.15(-1.51%)
Sep 25, 2007	10.11	10.32	10.06	10.13	427,200	-0.07(-0.70%)
Sep 24, 2007	10.42	10.66	10.12	10.20	527,094	-0.36(-3.37%)
Sep 21, 2007	10.72	10.91	10.55	10.55	795,123	-0.05(-0.52%)
Sep 20, 2007	10.48	10.68	10.06	10.61	608,509	-0.04(-0.36%)
Sep 19, 2007	10.03	10.72	9.915	10.65	949,720	+0.62(+6.16%)
Sep 18, 2007	9.538	10.05	9.483	10.03	642,721	+0.49(+5.16%)
Sep 17, 2007	9.434	9.614	9.325	9.538	503,126	+0.08(+0.81%)
Sep 14, 2007	9.483	9.521	9.210	9.461	463,242	-0.02(-0.23%)
Sep 13, 2007	9.270	9.680	9.008	9.483	947,525	+0.13(+1.40%)
Sep 12, 2007	9.199	9.423	9.150	9.352	565,331	+0.09(+1.00%)
Sep 11, 2007	8.975	9.292	8.953	9.259	338,101	+0.30(+3.29%)
Sep 10, 2007	9.112	9.172	8.789	8.964	398,110	-0.15(-1.62%)
Sep 07, 2007	9.347	9.516	8.620	9.112	550,878	-0.37(-3.92%)
Sep 06, 2007	9.527	9.565	9.347	9.483	467,633	+0.01(+0.12%)
Sep 05, 2007	9.620	9.669	9.434	9.472	792,196	-0.22(-2.31%)