Entegris Inc (NQ: ENTG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	10.61	10.67	10.48	10.52	911,995	-0.06(-0.55%)
Sep 28, 2006	10.56	10.62	10.17	10.58	1,142,931	+0.06(+0.55%)
Sep 27, 2006	10.46	10.61	10.34	10.52	585,102	+0.02(+0.18%)
Sep 26, 2006	10.32	10.57	10.13	10.50	1,528,844	+0.22(+2.16%)
Sep 25, 2006	10.05	10.31	9.960	10.28	1,044,082	+0.23(+2.30%)
Sep 22, 2006	10.17	10.22	9.883	10.05	1,157,343	-0.19(-1.88%)
Sep 21, 2006	10.61	10.65	10.14	10.24	776,548	-0.37(-3.45%)
Sep 20, 2006	10.37	10.62	10.36	10.61	930,662	+0.29(+2.80%)
Sep 19, 2006	10.44	10.50	10.09	10.32	1,017,472	-0.15(-1.47%)
Sep 18, 2006	10.49	10.59	10.38	10.47	960,443	-0.10(-0.91%)
Sep 15, 2006	10.77	10.77	10.33	10.57	1,906,554	-0.04(-0.36%)
Sep 14, 2006	10.56	10.68	10.46	10.61	896,552	-0.03(-0.27%)
Sep 13, 2006	10.61	10.67	10.38	10.64	1,100,722	-0.04(-0.36%)
Sep 12, 2006	10.41	10.72	10.40	10.67	1,351,041	+0.29(+2.78%)
Sep 11, 2006	10.32	10.51	10.19	10.38	1,029,272	-0.05(-0.46%)
Sep 08, 2006	10.43	10.54	10.32	10.43	627,366	+0.05(+0.46%)
Sep 07, 2006	10.18	10.56	10.10	10.38	893,882	+0.10(+0.94%)
Sep 06, 2006	10.52	10.53	10.18	10.29	1,478,718	-0.27(-2.56%)
Sep 05, 2006	10.55	10.61	10.32	10.56	917,335	+0.04(+0.37%)
Sep 01, 2006	10.49	10.59	10.39	10.52	1,203,641	+0.06(+0.55%)
Aug 31, 2006	10.42	10.53	10.35	10.46	1,446,600	+0.15(+1.50%)
Aug 30, 2006	9.690	10.37	9.594	10.31	1,984,088	+0.66(+6.79%)
Aug 29, 2006	9.642	9.661	9.507	9.652	2,156,181	+0.00(+0.00%)
Aug 28, 2006	9.469	9.652	9.372	9.652	2,372,137	+0.23(+2.46%)
Aug 25, 2006	9.420	9.536	9.295	9.420	612,695	-0.05(-0.51%)
Aug 24, 2006	9.498	9.575	9.295	9.469	663,767	+0.03(+0.31%)
Aug 23, 2006	9.700	9.700	9.285	9.440	1,199,298	+0.11(+1.14%)
Aug 22, 2006	9.257	9.507	9.237	9.334	613,870	+0.03(+0.31%)
Aug 21, 2006	9.507	9.507	9.276	9.305	565,040	-0.28(-2.92%)
Aug 18, 2006	9.613	9.613	9.305	9.584	451,954	+0.02(+0.20%)
Aug 17, 2006	9.575	9.690	9.478	9.565	861,845	-0.08(-0.80%)
Aug 16, 2006	9.642	9.690	9.594	9.642	1,531,726	+0.08(+0.81%)
Aug 15, 2006	9.353	9.642	9.247	9.565	881,063	+0.35(+3.77%)
Aug 14, 2006	8.977	9.305	8.948	9.218	688,615	+0.28(+3.13%)
Aug 11, 2006	9.141	9.208	8.919	8.938	1,023,581	-0.25(-2.73%)
Aug 10, 2006	8.697	9.343	8.678	9.189	1,175,821	+0.45(+5.19%)
Aug 09, 2006	9.054	9.382	8.717	8.736	1,068,184	-0.20(-2.27%)
Aug 08, 2006	9.536	9.555	8.938	8.938	1,191,670	-0.47(-5.02%)
Aug 07, 2006	9.237	9.633	9.237	9.411	1,465,293	+0.07(+0.72%)
Aug 04, 2006	9.440	9.642	9.189	9.343	1,272,825	+0.01(+0.10%)
Aug 03, 2006	8.987	9.401	8.832	9.334	887,557	+0.21(+2.33%)
Aug 02, 2006	9.035	9.170	8.919	9.122	791,977	+0.17(+1.94%)
Aug 01, 2006	9.035	9.141	8.774	8.948	917,013	-0.16(-1.80%)
Jul 31, 2006	9.035	9.141	8.977	9.112	1,838,605	-0.01(-0.11%)
Jul 28, 2006	8.842	9.189	8.743	9.122	707,057	+0.34(+3.84%)
Jul 27, 2006	8.755	8.938	8.717	8.784	833,074	+0.12(+1.33%)
Jul 26, 2006	8.659	8.890	8.437	8.668	752,343	-0.01(-0.11%)
Jul 25, 2006	8.456	8.755	8.389	8.678	944,531	+0.22(+2.62%)
Jul 24, 2006	8.148	8.572	8.196	8.456	639,154	+0.31(+3.79%)
Jul 21, 2006	8.408	8.495	8.071	8.148	624,088	-0.30(-3.54%)
Jul 20, 2006	8.832	8.996	8.418	8.447	692,199	-0.37(-4.16%)
Jul 19, 2006	8.476	8.958	8.466	8.813	1,109,924	+0.34(+3.98%)
Jul 18, 2006	8.485	8.610	8.186	8.476	1,031,889	+0.08(+0.92%)
Jul 17, 2006	8.456	8.668	8.360	8.398	847,593	-0.08(-0.91%)
Jul 14, 2006	8.263	8.572	8.128	8.476	1,440,825	+0.18(+2.21%)
Jul 13, 2006	8.591	8.717	8.283	8.292	1,178,633	-0.36(-4.12%)
Jul 12, 2006	9.044	9.199	8.630	8.649	772,549	-0.43(-4.78%)
Jul 11, 2006	8.813	9.102	8.582	9.083	1,273,692	+0.26(+2.95%)
Jul 10, 2006	9.006	9.314	8.813	8.823	2,160,511	-0.18(-2.03%)
Jul 07, 2006	8.987	9.044	8.784	9.006	1,358,091	-0.02(-0.21%)
Jul 06, 2006	9.025	9.208	8.909	9.025	686,505	+0.08(+0.86%)
Jul 05, 2006	9.122	9.179	8.765	8.948	1,498,705	-0.31(-3.33%)
Jul 03, 2006	9.141	9.257	9.102	9.257	358,003	+0.07(+0.73%)
Jun 30, 2006	9.247	9.295	9.122	9.189	2,737,161	-0.03(-0.31%)
Jun 29, 2006	8.996	9.218	8.977	9.218	1,313,185	+0.22(+2.47%)
Jun 28, 2006	9.237	9.237	8.929	8.996	1,742,711	-0.16(-1.79%)
Jun 27, 2006	9.334	9.498	9.102	9.160	833,297	-0.19(-2.06%)
Jun 26, 2006	9.353	9.488	9.257	9.353	610,752	+0.05(+0.52%)
Jun 23, 2006	9.276	9.372	8.996	9.305	669,193	-0.04(-0.41%)
Jun 22, 2006	9.527	9.594	9.285	9.343	733,287	-0.23(-2.42%)
Jun 21, 2006	9.401	9.710	9.372	9.575	614,429	+0.13(+1.43%)
Jun 20, 2006	9.401	9.604	9.208	9.440	753,249	+0.04(+0.41%)
Jun 19, 2006	9.719	9.719	9.353	9.401	647,532	-0.25(-2.60%)
Jun 16, 2006	9.796	9.796	9.392	9.652	3,011,945	-0.16(-1.67%)
Jun 15, 2006	9.488	9.835	9.401	9.816	1,516,039	+0.42(+4.52%)
Jun 14, 2006	9.314	9.507	9.160	9.392	1,041,723	+0.22(+2.42%)
Jun 13, 2006	9.372	9.652	9.141	9.170	596,410	-0.21(-2.26%)
Jun 12, 2006	9.623	9.729	9.257	9.382	797,578	-0.25(-2.60%)
Jun 09, 2006	9.796	9.999	9.613	9.633	1,097,658	-0.10(-0.99%)
Jun 08, 2006	9.796	9.825	9.401	9.729	1,303,811	-0.12(-1.18%)
Jun 07, 2006	9.681	9.912	9.527	9.845	1,843,970	+0.20(+2.10%)
Jun 06, 2006	9.430	9.710	9.247	9.642	1,520,436	+0.27(+2.88%)
Jun 05, 2006	9.575	9.806	9.363	9.372	1,281,374	-0.28(-2.90%)
Jun 02, 2006	9.768	9.864	9.527	9.652	1,108,532	-0.01(-0.10%)
Jun 01, 2006	9.401	9.671	9.314	9.661	984,469	+0.27(+2.87%)
May 31, 2006	9.266	9.420	9.179	9.392	813,524	+0.18(+1.99%)
May 30, 2006	9.440	9.546	9.179	9.208	725,390	-0.23(-2.45%)
May 26, 2006	9.555	9.555	9.314	9.440	541,937	-0.01(-0.10%)
May 25, 2006	9.584	9.584	9.257	9.449	514,671	+0.10(+1.03%)
May 24, 2006	9.440	9.555	9.073	9.353	856,212	-0.04(-0.41%)
May 23, 2006	9.623	9.787	9.324	9.392	1,060,302	-0.13(-1.42%)
May 22, 2006	9.758	9.758	9.208	9.527	1,335,019	-0.25(-2.56%)
May 19, 2006	9.739	9.825	9.507	9.777	1,289,393	+0.01(+0.10%)
May 18, 2006	10.07	10.28	9.748	9.768	1,106,955	-0.32(-3.15%)
May 17, 2006	10.31	10.39	10.02	10.09	897,983	-0.31(-3.01%)
May 16, 2006	10.51	10.64	10.30	10.40	1,033,637	-0.14(-1.33%)
May 15, 2006	10.83	11.04	10.41	10.54	1,531,172	-0.32(-2.93%)
May 12, 2006	10.74	11.08	10.74	10.86	975,672	+0.13(+1.17%)
May 11, 2006	11.15	11.33	10.64	10.73	1,201,826	-0.44(-3.97%)
May 10, 2006	11.38	11.57	11.13	11.18	1,778,708	-0.23(-2.03%)
May 09, 2006	11.16	11.45	10.90	11.41	2,651,074	+0.66(+6.10%)
May 08, 2006	10.86	10.93	10.68	10.75	759,197	-0.08(-0.71%)
May 05, 2006	10.61	10.87	10.39	10.83	870,680	+0.22(+2.09%)
May 04, 2006	10.33	10.62	10.33	10.61	1,029,336	+0.24(+2.33%)
May 03, 2006	10.33	10.46	10.15	10.37	487,923	+0.04(+0.37%)
May 02, 2006	10.36	10.42	10.03	10.33	898,206	+0.40(+3.98%)
May 01, 2006	9.835	10.06	9.758	9.931	915,248	+0.12(+1.18%)
Apr 28, 2006	9.642	9.874	9.555	9.816	942,004	+0.12(+1.19%)
Apr 27, 2006	9.681	9.903	9.575	9.700	796,245	+0.01(+0.10%)
Apr 26, 2006	9.671	9.825	9.575	9.690	769,803	+0.05(+0.50%)
Apr 25, 2006	9.671	9.739	9.584	9.642	749,467	-0.05(-0.50%)
Apr 24, 2006	9.912	10.03	9.661	9.690	837,010	-0.25(-2.52%)
Apr 21, 2006	10.08	10.16	9.816	9.941	616,732	-0.12(-1.15%)
Apr 20, 2006	10.12	10.18	9.951	10.06	505,798	-0.03(-0.29%)
Apr 19, 2006	9.960	10.11	9.864	10.09	639,851	+0.17(+1.75%)
Apr 18, 2006	9.546	9.980	9.604	9.912	1,084,234	+0.37(+3.84%)
Apr 17, 2006	9.758	9.854	9.478	9.546	882,094	-0.24(-2.46%)
Apr 13, 2006	9.498	9.903	9.469	9.787	461,754	+0.31(+3.26%)
Apr 12, 2006	9.382	9.536	9.189	9.478	312,551	+0.10(+1.03%)
Apr 11, 2006	9.459	9.594	9.266	9.382	897,435	-0.12(-1.22%)
Apr 10, 2006	9.854	9.883	9.392	9.498	1,447,653	-0.40(-4.00%)
Apr 07, 2006	10.14	10.15	9.816	9.893	781,093	-0.19(-1.91%)
Apr 06, 2006	10.11	10.11	9.903	10.09	861,487	+0.01(+0.10%)
Apr 05, 2006	9.970	10.09	9.806	10.08	673,418	+0.16(+1.65%)
Apr 04, 2006	10.02	10.11	9.854	9.912	873,728	-0.18(-1.81%)
Apr 03, 2006	10.28	10.30	10.02	10.10	853,379	-0.16(-1.60%)
Mar 31, 2006	10.17	10.27	10.05	10.26	1,345,640	+0.10(+0.95%)
Mar 30, 2006	10.08	10.17	9.931	10.16	873,097	+0.08(+0.77%)
Mar 29, 2006	9.922	10.09	9.787	10.09	1,170,746	+0.22(+2.25%)
Mar 28, 2006	9.960	9.960	9.777	9.864	766,020	-0.09(-0.87%)
Mar 27, 2006	9.883	9.970	9.806	9.951	1,189,177	+0.07(+0.68%)
Mar 24, 2006	9.922	9.922	9.758	9.883	602,013	+0.00(+0.00%)
Mar 23, 2006	9.883	9.931	9.777	9.883	1,406,525	+0.00(+0.00%)
Mar 22, 2006	9.931	9.951	9.690	9.883	1,232,083	-0.08(-0.77%)
Mar 21, 2006	10.12	10.12	9.854	9.960	2,369,499	-0.12(-1.15%)
Mar 20, 2006	10.18	10.18	10.02	10.08	1,650,207	-0.12(-1.14%)
Mar 17, 2006	10.23	10.28	10.09	10.19	1,988,357	+0.01(+0.09%)
Mar 16, 2006	10.52	10.61	10.10	10.18	1,633,751	-0.36(-3.38%)
Mar 15, 2006	10.61	10.61	10.45	10.54	663,571	-0.08(-0.73%)
Mar 14, 2006	10.50	10.62	10.29	10.62	993,703	+0.13(+1.29%)
Mar 13, 2006	10.30	10.60	10.30	10.48	604,202	+0.14(+1.40%)
Mar 10, 2006	10.15	10.51	10.11	10.34	1,123,970	+0.17(+1.71%)
Mar 09, 2006	10.21	10.31	10.10	10.16	1,452,044	-0.04(-0.38%)
Mar 08, 2006	10.13	10.31	10.03	10.20	1,252,758	-0.02(-0.19%)
Mar 07, 2006	10.28	10.33	10.16	10.22	797,878	-0.08(-0.75%)
Mar 06, 2006	10.45	10.45	10.13	10.30	772,910	-0.10(-0.93%)
Mar 03, 2006	10.31	10.56	10.26	10.39	712,962	+0.02(+0.19%)
Mar 02, 2006	10.47	10.47	10.26	10.38	649,944	-0.10(-0.92%)
Mar 01, 2006	10.13	10.60	10.03	10.47	904,837	+0.39(+3.82%)
Feb 28, 2006	10.07	10.24	9.999	10.09	645,454	+0.02(+0.19%)
Feb 27, 2006	10.11	10.19	9.989	10.07	869,777	-0.05(-0.48%)
Feb 24, 2006	10.06	10.13	9.835	10.11	1,325,777	+0.02(+0.19%)
Feb 23, 2006	10.11	10.14	9.960	10.10	667,016	-0.05(-0.48%)
Feb 22, 2006	10.20	10.33	10.10	10.14	693,985	-0.09(-0.85%)
Feb 21, 2006	10.53	10.53	10.08	10.23	903,070	-0.25(-2.39%)
Feb 17, 2006	10.56	10.61	10.28	10.48	559,920	-0.10(-0.91%)
Feb 16, 2006	10.27	10.61	10.27	10.58	788,823	+0.33(+3.20%)
Feb 15, 2006	10.17	10.34	10.13	10.25	454,125	+0.03(+0.28%)
Feb 14, 2006	10.24	10.36	10.03	10.22	853,332	+0.03(+0.28%)
Feb 13, 2006	10.34	10.46	10.15	10.19	972,905	-0.17(-1.67%)
Feb 10, 2006	10.31	10.45	10.14	10.37	819,473	+0.00(+0.00%)
Feb 09, 2006	10.24	10.49	10.23	10.37	852,256	+0.10(+0.94%)
Feb 08, 2006	10.01	10.34	9.951	10.27	917,900	+0.26(+2.60%)
Feb 07, 2006	9.652	10.10	9.642	10.01	1,356,190	+0.32(+3.28%)
Feb 06, 2006	9.594	9.854	9.536	9.690	827,091	+0.07(+0.70%)
Feb 03, 2006	9.874	9.874	9.594	9.623	1,123,989	-0.32(-3.20%)
Feb 02, 2006	10.12	10.27	9.787	9.941	1,032,102	-0.24(-2.37%)
Feb 01, 2006	10.09	10.29	9.989	10.18	1,423,964	+0.06(+0.57%)
Jan 31, 2006	10.27	10.27	9.883	10.12	1,377,198	-0.13(-1.32%)
Jan 30, 2006	10.38	10.40	10.03	10.26	727,526	-0.17(-1.66%)
Jan 27, 2006	10.61	10.79	10.37	10.43	1,122,560	-0.18(-1.73%)
Jan 26, 2006	10.52	10.67	10.49	10.62	1,177,359	+0.18(+1.76%)
Jan 25, 2006	10.36	10.47	10.28	10.43	757,720	+0.08(+0.75%)
Jan 24, 2006	10.08	10.43	10.03	10.36	1,631,416	+0.26(+2.58%)
Jan 23, 2006	10.35	10.46	9.984	10.10	1,091,686	-0.27(-2.60%)
Jan 20, 2006	10.61	10.61	10.31	10.37	1,069,301	-0.22(-2.09%)
Jan 19, 2006	10.17	10.64	10.17	10.59	1,845,711	+0.41(+4.08%)
Jan 18, 2006	10.10	10.39	10.06	10.17	1,016,244	-0.05(-0.47%)
Jan 17, 2006	10.24	10.56	10.12	10.22	772,979	-0.11(-1.03%)
Jan 13, 2006	10.44	10.46	10.23	10.33	855,181	-0.08(-0.74%)
Jan 12, 2006	10.41	10.60	10.33	10.40	860,799	-0.08(-0.74%)
Jan 11, 2006	10.09	10.54	9.980	10.48	1,589,928	+0.29(+2.84%)
Jan 10, 2006	10.02	10.27	10.02	10.19	1,598,917	+0.10(+0.95%)
Jan 09, 2006	10.23	10.30	10.10	10.10	1,136,929	-0.22(-2.15%)
Jan 06, 2006	10.10	10.50	10.03	10.32	1,886,023	+0.32(+3.18%)
Jan 05, 2006	9.459	10.05	9.170	9.999	1,984,684	+0.80(+8.70%)
Jan 04, 2006	9.343	9.392	9.131	9.199	1,425,266	-0.13(-1.45%)
Jan 03, 2006	9.150	9.420	8.871	9.334	1,008,292	+0.25(+2.76%)
Dec 30, 2005	9.353	9.353	9.064	9.083	872,788	-0.29(-3.09%)
Dec 29, 2005	9.392	9.517	9.334	9.372	789,471	-0.06(-0.61%)
Dec 28, 2005	9.449	9.498	9.334	9.430	449,586	-0.02(-0.20%)
Dec 27, 2005	9.546	9.728	9.430	9.449	556,823	-0.14(-1.51%)
Dec 23, 2005	9.633	9.806	9.536	9.594	223,523	-0.08(-0.80%)
Dec 22, 2005	9.555	9.700	9.459	9.671	437,281	+0.16(+1.72%)
Dec 21, 2005	9.343	9.604	9.343	9.507	717,258	+0.18(+1.96%)
Dec 20, 2005	9.276	9.449	9.189	9.324	946,395	+0.07(+0.73%)
Dec 19, 2005	9.565	9.565	9.179	9.257	760,082	-0.29(-3.03%)
Dec 16, 2005	9.478	9.633	9.257	9.546	1,417,105	+0.11(+1.12%)
Dec 15, 2005	9.440	9.546	9.372	9.440	520,496	-0.05(-0.51%)
Dec 14, 2005	9.584	9.642	9.343	9.488	696,826	-0.08(-0.81%)
Dec 13, 2005	9.642	9.681	9.527	9.565	703,516	-0.15(-1.59%)
Dec 12, 2005	9.922	9.931	9.642	9.719	810,825	-0.14(-1.47%)
Dec 09, 2005	9.787	9.931	9.642	9.864	535,980	+0.09(+0.89%)
Dec 08, 2005	9.806	9.960	9.642	9.777	604,076	+0.05(+0.50%)
Dec 07, 2005	9.845	9.941	9.623	9.729	904,394	-0.15(-1.56%)
Dec 06, 2005	9.912	10.08	9.758	9.883	777,458	-0.02(-0.19%)
Dec 05, 2005	10.08	10.08	9.777	9.903	589,625	-0.17(-1.72%)
Dec 02, 2005	10.03	10.08	9.883	10.08	756,978	+0.02(+0.19%)
Dec 01, 2005	9.739	10.11	9.739	10.06	693,900	+0.32(+3.27%)
Nov 30, 2005	10.01	10.07	9.729	9.739	1,453,757	-0.16(-1.66%)
Nov 29, 2005	10.11	10.11	9.661	9.903	673,730	-0.10(-0.96%)
Nov 28, 2005	10.19	10.21	9.941	9.999	696,296	-0.14(-1.33%)
Nov 25, 2005	10.18	10.25	10.10	10.13	130,066	+0.01(+0.10%)
Nov 23, 2005	9.874	10.37	9.806	10.12	701,690	-0.06(-0.57%)
Nov 22, 2005	9.999	10.28	9.883	10.18	1,004,061	+0.11(+1.05%)
Nov 21, 2005	9.710	10.08	9.498	10.08	720,327	+0.38(+3.88%)
Nov 18, 2005	9.623	9.835	9.536	9.700	788,817	+0.16(+1.72%)
Nov 17, 2005	9.401	9.565	9.286	9.536	669,557	+0.19(+2.06%)
Nov 16, 2005	9.401	9.481	9.276	9.343	424,779	-0.05(-0.51%)
Nov 15, 2005	9.652	9.739	9.392	9.392	744,094	-0.27(-2.79%)
Nov 14, 2005	9.642	9.739	9.498	9.661	717,375	+0.04(+0.40%)
Nov 11, 2005	9.575	9.758	9.536	9.623	826,007	-0.03(-0.30%)
Nov 10, 2005	9.527	9.671	9.430	9.652	774,478	+0.12(+1.21%)
Nov 09, 2005	9.488	9.594	9.430	9.536	826,648	+0.00(+0.00%)
Nov 08, 2005	9.295	9.594	9.295	9.536	893,121	+0.18(+1.96%)
Nov 07, 2005	9.170	9.411	9.170	9.353	628,331	+0.10(+1.04%)
Nov 04, 2005	9.285	9.353	9.122	9.257	487,008	+0.01(+0.10%)
Nov 03, 2005	9.449	9.449	9.228	9.247	983,073	-0.11(-1.13%)
Nov 02, 2005	9.382	9.440	9.257	9.353	874,028	+0.02(+0.21%)
Nov 01, 2005	9.334	9.478	9.305	9.334	592,041	-0.08(-0.82%)
Oct 31, 2005	9.208	9.517	9.170	9.411	677,853	+0.23(+2.52%)
Oct 28, 2005	9.141	9.228	8.919	9.179	691,202	+0.10(+1.06%)
Oct 27, 2005	9.112	9.237	9.015	9.083	1,134,817	-0.13(-1.36%)
Oct 26, 2005	9.334	9.440	9.083	9.208	579,005	-0.14(-1.55%)
Oct 25, 2005	9.372	9.517	9.112	9.353	607,516	-0.09(-0.92%)
Oct 24, 2005	9.546	9.546	9.295	9.440	689,715	-0.09(-0.91%)
Oct 21, 2005	9.671	9.777	9.469	9.527	747,887	-0.12(-1.20%)
Oct 20, 2005	9.507	9.835	9.478	9.642	751,126	+0.13(+1.42%)
Oct 19, 2005	9.411	9.594	9.035	9.507	1,253,572	+0.13(+1.34%)
Oct 18, 2005	9.652	9.758	9.372	9.382	1,071,931	-0.10(-1.02%)
Oct 17, 2005	10.07	10.07	9.189	9.478	1,464,834	-0.57(-5.66%)
Oct 14, 2005	10.31	10.31	9.890	10.05	845,624	-0.21(-2.07%)
Oct 13, 2005	10.31	10.38	10.02	10.26	1,125,771	-0.14(-1.39%)
Oct 12, 2005	10.51	11.04	10.12	10.40	1,428,369	+0.00(+0.00%)
Oct 11, 2005	10.80	10.90	10.38	10.40	773,764	-0.34(-3.14%)
Oct 10, 2005	11.07	11.07	10.66	10.74	438,163	-0.40(-3.55%)
Oct 07, 2005	10.93	11.27	10.85	11.14	545,692	+0.33(+3.03%)
Oct 06, 2005	10.87	11.08	10.69	10.81	738,910	-0.03(-0.27%)
Oct 05, 2005	11.06	11.29	10.84	10.84	704,236	-0.24(-2.18%)
Oct 04, 2005	11.45	11.57	11.07	11.08	2,117,289	+0.11(+0.97%)