Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	4.609	4.811	4.358	4.773	7,287,338	+0.12(+2.48%)
Sep 29, 2009	4.271	4.783	4.252	4.657	6,477,270	+0.40(+9.28%)
Sep 28, 2009	3.915	4.281	3.886	4.262	1,844,960	+0.37(+9.41%)
Sep 25, 2009	4.011	4.088	3.876	3.895	1,756,606	-0.14(-3.58%)
Sep 24, 2009	4.233	4.233	3.886	4.040	1,320,531	-0.14(-3.46%)
Sep 23, 2009	4.349	4.397	4.175	4.185	1,288,176	-0.16(-3.77%)
Sep 22, 2009	4.165	4.349	4.117	4.349	1,301,877	+0.24(+5.87%)
Sep 21, 2009	4.146	4.214	4.088	4.108	789,195	-0.09(-2.07%)
Sep 18, 2009	4.059	4.233	3.992	4.194	2,205,871	+0.16(+4.07%)
Sep 17, 2009	4.098	4.175	3.968	4.030	2,184,108	-0.07(-1.65%)
Sep 16, 2009	4.156	4.194	4.021	4.098	1,038,601	+0.00(+0.00%)
Sep 15, 2009	4.117	4.204	4.059	4.098	2,260,052	+0.02(+0.47%)
Sep 14, 2009	4.069	4.146	4.002	4.079	3,709,537	-0.02(-0.47%)
Sep 11, 2009	3.794	4.098	3.760	4.098	7,746,765	+0.28(+7.32%)
Sep 10, 2009	3.886	3.982	3.751	3.818	1,258,506	-0.09(-2.22%)
Sep 09, 2009	3.712	4.040	3.712	3.905	805,215	-0.06(-1.46%)
Sep 08, 2009	3.963	4.002	3.857	3.963	504,040	+0.04(+0.98%)
Sep 04, 2009	3.828	3.944	3.751	3.924	496,857	+0.10(+2.52%)
Sep 03, 2009	3.789	3.833	3.674	3.828	418,887	+0.08(+2.06%)
Sep 02, 2009	3.664	3.756	3.635	3.751	610,361	+0.06(+1.57%)
Sep 01, 2009	3.809	4.050	3.645	3.693	1,157,320	-0.16(-4.25%)
Aug 31, 2009	3.886	4.040	3.847	3.857	1,254,800	+0.06(+1.52%)
Aug 28, 2009	3.828	3.992	3.741	3.799	565,853	+0.02(+0.51%)
Aug 27, 2009	3.751	3.799	3.616	3.780	498,994	+0.00(+0.00%)
Aug 26, 2009	3.693	3.789	3.587	3.780	618,650	+0.07(+1.82%)
Aug 25, 2009	3.963	3.973	3.674	3.712	1,006,469	-0.21(-5.41%)
Aug 24, 2009	3.828	4.021	3.799	3.924	862,392	+0.13(+3.30%)
Aug 21, 2009	3.712	3.838	3.616	3.799	751,266	+0.14(+3.96%)
Aug 20, 2009	3.674	3.712	3.597	3.654	644,561	-0.02(-0.53%)
Aug 19, 2009	3.490	3.674	3.442	3.674	678,979	+0.12(+3.25%)
Aug 18, 2009	3.490	3.722	3.490	3.558	778,878	+0.09(+2.50%)
Aug 17, 2009	3.597	3.606	3.423	3.471	773,308	-0.22(-6.01%)
Aug 14, 2009	3.732	3.732	3.587	3.693	734,245	-0.06(-1.54%)
Aug 13, 2009	3.818	3.818	3.625	3.751	883,352	-0.07(-1.77%)
Aug 12, 2009	3.568	3.857	3.539	3.818	901,099	+0.24(+6.74%)
Aug 11, 2009	3.712	3.712	3.519	3.577	944,326	-0.17(-4.63%)
Aug 10, 2009	3.789	3.857	3.665	3.751	708,012	-0.10(-2.51%)
Aug 07, 2009	3.732	3.992	3.693	3.847	1,680,910	+0.20(+5.56%)
Aug 06, 2009	3.751	3.751	3.606	3.645	950,058	-0.08(-2.07%)
Aug 05, 2009	3.760	3.780	3.616	3.722	818,631	-0.06(-1.53%)
Aug 04, 2009	3.645	3.780	3.539	3.780	761,022	+0.12(+3.16%)
Aug 03, 2009	3.645	3.712	3.548	3.664	847,040	+0.07(+1.88%)
Jul 31, 2009	3.625	3.693	3.519	3.597	1,213,541	-0.07(-1.84%)
Jul 30, 2009	3.558	3.828	3.433	3.664	2,830,658	+0.15(+4.40%)
Jul 29, 2009	3.490	3.519	3.346	3.510	992,831	-0.03(-0.82%)
Jul 28, 2009	3.481	3.568	3.442	3.539	720,498	+0.01(+0.27%)
Jul 27, 2009	3.510	3.568	3.413	3.529	559,603	+0.08(+2.23%)
Jul 24, 2009	3.433	3.462	3.327	3.452	566,626	-0.02(-0.56%)
Jul 23, 2009	3.220	3.568	3.201	3.471	2,638,537	+0.29(+9.09%)
Jul 22, 2009	3.249	3.336	3.018	3.182	2,036,505	-0.11(-3.23%)
Jul 21, 2009	3.394	3.421	3.182	3.288	1,074,420	-0.08(-2.29%)
Jul 20, 2009	3.307	3.423	3.230	3.365	1,163,039	+0.09(+2.65%)
Jul 17, 2009	3.172	3.317	3.086	3.278	1,948,393	+0.12(+3.66%)
Jul 16, 2009	2.844	3.172	2.825	3.163	1,523,462	+0.29(+10.07%)
Jul 15, 2009	2.854	2.941	2.681	2.873	1,222,944	+0.22(+8.36%)
Jul 14, 2009	2.642	2.681	2.594	2.652	450,934	+0.00(+0.00%)
Jul 13, 2009	2.574	2.700	2.536	2.652	532,533	+0.04(+1.48%)
Jul 10, 2009	2.613	2.719	2.565	2.613	472,889	-0.02(-0.73%)
Jul 09, 2009	2.594	2.700	2.555	2.632	579,849	+0.08(+3.02%)
Jul 08, 2009	2.652	2.681	2.439	2.555	1,662,416	-0.09(-3.28%)
Jul 07, 2009	2.806	2.835	2.623	2.642	1,173,837	-0.15(-5.52%)
Jul 06, 2009	2.844	2.844	2.719	2.796	949,438	-0.06(-2.03%)
Jul 02, 2009	2.844	2.931	2.825	2.854	1,620,345	-0.04(-1.33%)
Jul 01, 2009	2.671	2.941	2.632	2.893	1,875,925	+0.27(+10.29%)
Jun 30, 2009	2.584	2.700	2.560	2.623	1,158,383	+0.05(+1.87%)
Jun 29, 2009	2.497	2.647	2.497	2.574	577,974	+0.09(+3.49%)
Jun 26, 2009	2.526	2.594	2.372	2.488	1,898,790	+0.02(+0.78%)
Jun 25, 2009	2.497	2.719	2.324	2.468	1,551,113	-0.15(-5.88%)
Jun 24, 2009	2.420	2.796	2.420	2.623	700,952	+0.24(+10.12%)
Jun 23, 2009	2.536	2.603	2.324	2.382	708,152	-0.12(-4.63%)
Jun 22, 2009	2.632	2.661	2.449	2.497	709,538	-0.18(-6.83%)
Jun 19, 2009	2.652	2.767	2.565	2.681	1,270,661	+0.07(+2.58%)
Jun 18, 2009	2.970	2.970	2.517	2.613	2,134,104	-0.38(-12.58%)
Jun 17, 2009	3.057	3.057	2.825	2.989	1,023,256	-0.08(-2.52%)
Jun 16, 2009	3.124	3.220	2.990	3.066	963,928	+0.02(+0.63%)
Jun 15, 2009	3.134	3.307	2.989	3.047	840,108	-0.19(-5.95%)
Jun 12, 2009	3.201	3.240	3.143	3.240	1,138,552	-0.01(-0.30%)
Jun 11, 2009	3.124	3.298	3.086	3.249	828,798	+0.13(+4.01%)
Jun 10, 2009	3.095	3.220	2.931	3.124	1,087,501	+0.07(+2.21%)
Jun 09, 2009	3.018	3.095	2.960	3.057	591,943	+0.09(+2.92%)
Jun 08, 2009	2.931	3.057	2.893	2.970	401,777	-0.08(-2.53%)
Jun 05, 2009	3.182	3.182	2.941	3.047	564,334	-0.02(-0.63%)
Jun 04, 2009	2.951	3.134	2.893	3.066	569,663	+0.13(+4.61%)
Jun 03, 2009	3.066	3.172	2.883	2.931	971,188	-0.19(-6.17%)
Jun 02, 2009	2.979	3.143	2.854	3.124	1,139,506	+0.14(+4.85%)
Jun 01, 2009	2.854	3.008	2.787	2.979	2,025,435	+0.20(+7.29%)
May 29, 2009	2.671	2.796	2.594	2.777	1,144,520	+0.12(+4.35%)
May 28, 2009	2.748	2.748	2.439	2.661	1,514,194	-0.07(-2.47%)
May 27, 2009	2.603	2.738	2.517	2.729	1,019,325	+0.22(+8.85%)
May 26, 2009	2.285	2.603	2.179	2.507	2,098,832	+0.19(+8.33%)
May 22, 2009	2.343	2.488	2.314	2.314	945,153	+0.00(+0.00%)
May 21, 2009	2.343	2.459	2.179	2.314	835,009	-0.13(-5.51%)
May 20, 2009	2.681	2.690	2.295	2.449	1,203,706	-0.16(-6.27%)
May 19, 2009	2.304	2.690	2.237	2.613	1,875,531	+0.31(+13.39%)
May 18, 2009	1.967	2.304	1.890	2.304	1,392,103	+0.38(+19.50%)
May 15, 2009	1.938	1.986	1.880	1.928	687,461	+0.00(+0.00%)
May 14, 2009	1.765	1.957	1.765	1.928	598,561	+0.13(+6.95%)
May 13, 2009	1.784	1.919	1.755	1.803	743,206	-0.03(-1.58%)
May 12, 2009	1.957	1.957	1.707	1.832	917,138	-0.11(-5.47%)
May 11, 2009	1.919	1.977	1.851	1.938	549,962	-0.05(-2.43%)
May 08, 2009	1.861	2.025	1.774	1.986	840,475	+0.16(+8.99%)
May 07, 2009	2.025	2.044	1.707	1.822	1,207,945	-0.18(-9.13%)
May 06, 2009	1.996	2.025	1.784	2.006	1,610,746	+0.06(+2.97%)
May 05, 2009	2.160	2.160	1.900	1.948	2,248,339	-0.13(-6.05%)
May 04, 2009	1.996	2.121	1.900	2.073	1,910,232	+0.14(+7.50%)
May 01, 2009	1.687	2.015	1.620	1.928	5,529,180	+0.50(+35.13%)
Apr 30, 2009	1.263	1.485	1.263	1.427	1,848,817	+0.00(+0.00%)
Apr 29, 2009	1.427	1.485	1.388	1.427	1,112,540	+0.05(+3.50%)
Apr 28, 2009	1.302	1.388	1.302	1.379	511,343	+0.07(+5.15%)
Apr 27, 2009	1.302	1.331	1.225	1.311	780,038	-0.04(-2.86%)
Apr 24, 2009	1.321	1.350	1.282	1.350	413,402	+0.05(+3.70%)
Apr 23, 2009	1.369	1.369	1.273	1.302	583,444	-0.07(-4.93%)
Apr 22, 2009	1.292	1.408	1.263	1.369	1,065,599	+0.05(+3.65%)
Apr 21, 2009	1.176	1.331	1.157	1.321	603,391	+0.14(+12.29%)
Apr 20, 2009	1.340	1.360	1.176	1.176	1,025,540	-0.20(-14.68%)
Apr 17, 2009	1.466	1.475	1.369	1.379	1,072,188	-0.04(-2.72%)
Apr 16, 2009	1.369	1.485	1.244	1.417	1,786,486	+0.12(+8.89%)
Apr 15, 2009	1.273	1.311	1.253	1.302	495,925	+0.01(+0.75%)
Apr 14, 2009	1.437	1.437	1.263	1.292	1,296,648	-0.16(-11.26%)
Apr 13, 2009	1.437	1.466	1.215	1.456	843,649	+0.01(+0.67%)
Apr 09, 2009	1.138	1.446	1.128	1.446	1,426,434	+0.34(+30.44%)
Apr 08, 2009	1.041	1.109	1.022	1.109	384,309	+0.09(+8.49%)
Apr 07, 2009	1.080	1.119	1.022	1.022	366,305	-0.09(-7.83%)
Apr 06, 2009	1.080	1.109	1.003	1.109	1,056,141	+0.02(+1.77%)
Apr 03, 2009	1.032	1.090	0.9642	1.090	655,888	+0.06(+5.61%)
Apr 02, 2009	0.9642	1.061	0.9309	1.032	947,757	+0.13(+15.05%)
Apr 01, 2009	0.8582	0.9165	0.8485	0.8967	357,987	+0.07(+8.14%)
Mar 31, 2009	0.9064	0.9547	0.8292	0.8292	595,010	-0.06(-6.52%)
Mar 30, 2009	0.9835	1.003	0.8198	0.8871	723,528	-0.24(-21.37%)
Mar 26, 2009	0.9064	1.196	0.9064	1.128	871,213	+0.19(+20.62%)
Mar 25, 2009	0.8906	0.9449	0.8389	0.9353	577,511	+0.05(+5.43%)
Mar 24, 2009	0.8967	0.9257	0.8409	0.8871	598,494	-0.02(-2.13%)
Mar 23, 2009	0.8052	0.9064	0.7617	0.9064	2,343,110	+0.14(+18.99%)
Mar 20, 2009	0.9835	0.9835	0.4821	0.7617	1,488,544	-0.15(-16.84%)
Mar 19, 2009	0.9160	0.9258	0.8630	0.9160	525,353	-0.01(-1.04%)
Mar 18, 2009	0.8774	0.9257	0.7810	0.9257	879,599	+0.06(+6.67%)
Mar 17, 2009	0.7521	0.8678	0.7425	0.8678	628,425	+0.09(+11.11%)
Mar 16, 2009	0.8196	0.8389	0.7713	0.7810	608,383	-0.03(-3.57%)
Mar 13, 2009	0.8099	0.8292	0.7569	0.8099	1,446,277	+0.00(+0.00%)
Mar 12, 2009	0.6750	0.8099	0.6364	0.8099	1,707,810	+0.13(+18.31%)
Mar 11, 2009	0.6750	0.6943	0.5785	0.6846	1,103,160	-0.01(-1.39%)
Mar 10, 2009	0.5400	0.7039	0.5400	0.6942	1,557,518	+0.14(+26.32%)
Mar 09, 2009	0.6075	0.6123	0.5303	0.5496	534,629	-0.07(-10.94%)
Mar 06, 2009	0.6267	0.7039	0.5303	0.6171	1,390,936	+0.00(+0.00%)
Mar 05, 2009	0.6740	0.6740	0.6171	0.6171	720,780	-0.05(-7.25%)
Mar 04, 2009	0.5496	0.7714	0.5207	0.6653	1,026,128	+0.16(+32.69%)
Mar 02, 2009	0.5689	0.5978	0.5014	0.5014	988,375	-0.09(-14.75%)
Feb 27, 2009	0.5785	0.6267	0.5014	0.5882	809,798	+0.03(+5.17%)
Feb 26, 2009	0.6267	0.6653	0.5592	0.5592	1,597,300	-0.05(-7.94%)
Feb 25, 2009	0.6653	0.6653	0.5785	0.6075	1,931,570	-0.02(-3.08%)
Feb 24, 2009	0.6557	0.7039	0.5303	0.6267	5,501,316	-0.02(-2.97%)
Feb 23, 2009	0.9064	0.9449	0.6364	0.6459	1,506,818	-0.26(-28.73%)
Feb 20, 2009	0.9064	0.9353	0.8485	0.9064	1,670,054	-0.01(-1.05%)
Feb 19, 2009	0.9642	0.9835	0.8678	0.9160	1,063,407	-0.05(-5.00%)
Feb 18, 2009	1.109	1.147	0.9642	0.9642	829,513	-0.18(-15.97%)
Feb 17, 2009	1.196	1.215	1.128	1.147	806,868	-0.11(-8.46%)
Feb 13, 2009	1.128	1.253	1.061	1.253	1,055,974	+0.13(+11.11%)
Feb 12, 2009	1.119	1.186	1.061	1.128	591,892	+0.02(+1.74%)
Feb 11, 2009	1.128	1.186	1.061	1.109	715,582	+0.02(+1.77%)
Feb 10, 2009	1.205	1.215	1.080	1.090	890,004	-0.12(-9.60%)
Feb 09, 2009	1.205	1.244	1.186	1.205	594,541	+0.00(+0.00%)
Feb 06, 2009	1.138	1.215	1.051	1.205	1,303,535	+0.07(+5.93%)
Feb 05, 2009	1.080	1.167	1.061	1.138	853,516	+0.06(+5.36%)
Feb 04, 2009	1.205	1.205	0.9931	1.080	2,300,801	-0.13(-10.40%)
Feb 03, 2009	1.350	1.379	1.022	1.205	1,871,123	-0.13(-9.42%)
Feb 02, 2009	1.321	1.437	1.302	1.331	932,625	-0.01(-0.72%)
Jan 30, 2009	1.437	1.504	1.253	1.340	781,951	-0.08(-5.44%)
Jan 29, 2009	1.475	1.485	1.408	1.417	331,119	-0.08(-5.16%)
Jan 28, 2009	1.552	1.639	1.427	1.495	1,576,667	+0.03(+1.97%)
Jan 27, 2009	1.678	1.678	1.446	1.466	935,616	-0.20(-12.14%)
Jan 26, 2009	1.658	1.726	1.610	1.668	462,401	+0.02(+1.17%)
Jan 23, 2009	1.543	1.772	1.475	1.649	614,281	+0.06(+3.64%)
Jan 22, 2009	1.707	1.842	1.475	1.591	319,558	-0.11(-6.25%)
Jan 21, 2009	1.793	1.842	1.446	1.697	491,903	-0.06(-3.30%)
Jan 20, 2009	1.900	1.900	1.639	1.755	525,304	-0.17(-9.00%)
Jan 16, 2009	1.919	1.968	1.871	1.928	910,158	+0.03(+1.52%)
Jan 15, 2009	1.919	1.938	1.639	1.900	418,677	-0.02(-1.01%)
Jan 14, 2009	1.813	1.967	1.736	1.919	556,591	+0.07(+3.65%)
Jan 13, 2009	1.938	2.189	1.842	1.851	394,666	-0.10(-4.95%)
Jan 12, 2009	2.189	2.266	1.350	1.948	595,573	-0.24(-11.01%)
Jan 09, 2009	2.382	2.411	2.121	2.189	623,149	-0.20(-8.47%)
Jan 08, 2009	2.247	2.459	2.218	2.391	668,522	+0.14(+6.44%)
Jan 07, 2009	2.266	2.285	2.083	2.247	462,446	-0.03(-1.27%)
Jan 06, 2009	2.121	2.343	2.025	2.276	541,823	+0.27(+13.46%)
Jan 05, 2009	2.208	2.218	2.006	2.006	821,306	-0.21(-9.57%)
Jan 02, 2009	2.121	2.266	1.977	2.218	308,082	+0.11(+5.02%)
Dec 31, 2008	1.967	2.150	1.928	2.112	900,018	+0.19(+10.05%)
Dec 30, 2008	1.639	1.938	1.601	1.919	555,916	+0.30(+18.45%)
Dec 29, 2008	1.610	1.649	1.572	1.620	366,540	+0.01(+0.60%)
Dec 26, 2008	1.697	1.697	1.543	1.610	320,868	-0.06(-3.47%)
Dec 24, 2008	1.765	1.765	1.552	1.668	289,078	-0.09(-4.95%)
Dec 23, 2008	1.861	1.880	1.678	1.755	608,280	-0.08(-4.21%)
Dec 22, 2008	1.880	1.986	1.784	1.832	647,442	-0.04(-2.06%)
Dec 19, 2008	1.928	2.006	1.842	1.871	1,730,784	+0.02(+1.04%)
Dec 18, 2008	2.025	2.073	1.813	1.851	938,989	-0.20(-9.86%)
Dec 17, 2008	1.996	2.160	1.851	2.054	892,302	+0.03(+1.43%)
Dec 16, 2008	1.919	2.092	1.784	2.025	718,515	+0.15(+8.25%)
Dec 15, 2008	2.025	2.044	1.833	1.871	813,562	-0.08(-3.96%)
Dec 12, 2008	1.630	2.102	1.581	1.948	875,554	+0.27(+16.09%)
Dec 11, 2008	1.630	1.755	1.591	1.678	703,163	+0.04(+2.35%)
Dec 10, 2008	1.475	1.649	1.466	1.639	610,540	+0.18(+12.58%)
Dec 09, 2008	1.205	1.475	1.205	1.456	1,170,626	+0.20(+16.15%)
Dec 08, 2008	1.331	1.331	1.196	1.253	911,112	-0.05(-3.70%)
Dec 05, 2008	1.263	1.302	1.128	1.302	1,063,634	+0.05(+3.85%)
Dec 04, 2008	1.311	1.446	1.215	1.253	780,313	-0.08(-5.80%)
Dec 03, 2008	1.234	1.350	1.051	1.331	991,461	+0.23(+21.05%)
Dec 02, 2008	1.099	1.244	1.022	1.099	1,065,561	+0.02(+1.79%)
Dec 01, 2008	1.292	1.331	1.070	1.080	544,896	-0.26(-19.42%)
Nov 28, 2008	1.263	1.350	1.244	1.340	313,909	+0.05(+3.73%)
Nov 26, 2008	1.427	1.446	1.196	1.292	1,116,424	-0.12(-8.22%)
Nov 25, 2008	1.273	1.408	1.273	1.408	1,687,342	+0.14(+11.45%)
Nov 24, 2008	1.215	1.292	1.176	1.263	1,300,793	+0.13(+11.02%)
Nov 21, 2008	1.167	1.244	1.003	1.138	1,370,675	-0.01(-0.84%)
Nov 20, 2008	1.360	1.360	1.138	1.147	1,720,360	-0.17(-13.14%)
Nov 19, 2008	1.514	1.552	1.321	1.321	813,321	-0.19(-12.74%)
Nov 18, 2008	1.543	1.572	1.456	1.514	979,138	-0.01(-0.63%)
Nov 17, 2008	1.572	1.649	1.523	1.523	511,058	-0.06(-3.66%)
Nov 14, 2008	1.813	1.813	1.581	1.581	927,565	-0.21(-11.83%)
Nov 13, 2008	1.610	1.851	1.533	1.793	1,262,221	+0.24(+15.53%)
Nov 12, 2008	1.909	1.928	1.552	1.552	1,133,754	-0.34(-17.86%)
Nov 11, 2008	2.015	2.034	1.871	1.890	940,081	-0.13(-6.67%)
Nov 10, 2008	2.198	2.238	2.025	2.025	578,150	-0.18(-8.30%)
Nov 07, 2008	2.295	2.324	2.160	2.208	641,305	-0.06(-2.55%)
Nov 06, 2008	2.478	2.642	2.227	2.266	1,091,496	-0.23(-9.27%)
Nov 05, 2008	2.681	2.709	2.468	2.497	1,907,986	-0.21(-7.83%)
Nov 04, 2008	2.854	2.873	2.632	2.709	1,668,554	+0.07(+2.55%)
Nov 03, 2008	2.690	2.767	2.439	2.642	1,135,983	+0.05(+1.86%)
Oct 31, 2008	2.276	2.603	2.247	2.594	1,603,103	+0.28(+12.08%)
Oct 30, 2008	2.218	2.353	2.015	2.314	1,139,939	+0.15(+7.14%)
Oct 29, 2008	2.189	2.276	2.083	2.160	1,443,593	+0.03(+1.36%)
Oct 28, 2008	2.150	2.227	1.977	2.131	1,842,874	+0.05(+2.31%)
Oct 27, 2008	2.256	2.382	2.083	2.083	1,260,204	-0.20(-8.86%)
Oct 24, 2008	2.314	2.574	2.285	2.285	1,846,257	-0.22(-8.85%)
Oct 23, 2008	2.758	2.844	2.401	2.507	2,716,104	-0.26(-9.41%)
Oct 22, 2008	3.095	3.124	2.709	2.767	2,569,778	-0.36(-11.42%)
Oct 21, 2008	3.307	3.462	3.114	3.124	1,246,805	-0.25(-7.43%)
Oct 20, 2008	3.298	3.413	3.269	3.375	923,418	+0.12(+3.55%)
Oct 17, 2008	3.327	3.905	3.240	3.259	1,308,972	-0.14(-3.98%)
Oct 16, 2008	3.143	3.394	3.066	3.394	2,043,380	+0.29(+9.32%)
Oct 15, 2008	3.500	3.616	3.105	3.105	1,017,364	-0.44(-12.50%)
Oct 14, 2008	3.770	3.924	3.433	3.548	1,546,212	-0.10(-2.65%)
Oct 13, 2008	3.568	3.751	3.317	3.645	3,398,392	+0.30(+8.93%)
Oct 10, 2008	3.500	3.751	3.211	3.346	2,215,469	-0.26(-7.22%)
Oct 09, 2008	3.915	4.050	3.519	3.606	2,536,666	-0.30(-7.65%)
Oct 08, 2008	3.770	4.059	3.703	3.905	2,349,471	+0.06(+1.50%)
Oct 07, 2008	4.127	4.136	3.828	3.847	1,201,611	-0.22(-5.45%)
Oct 06, 2008	3.992	4.108	3.818	4.069	1,150,361	+0.04(+0.96%)
Oct 03, 2008	4.233	4.329	4.030	4.030	916,104	-0.22(-5.22%)
Oct 02, 2008	4.378	4.445	4.252	4.252	923,640	-0.16(-3.71%)