LHC Group Inc (NQ: LHCG )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	24.89	25.19	24.18	24.22	154,975	-0.78(-3.12%)
Jul 30, 2007	24.31	25.04	23.84	25.00	199,191	+0.63(+2.59%)
Jul 27, 2007	24.87	25.10	24.28	24.37	338,226	-0.63(-2.52%)
Jul 26, 2007	25.47	26.00	24.50	25.00	507,640	-0.03(-0.12%)
Jul 25, 2007	25.05	25.12	24.33	25.03	287,358	+0.04(+0.16%)
Jul 24, 2007	24.93	25.30	24.82	24.99	215,023	-0.26(-1.03%)
Jul 23, 2007	25.50	25.51	25.04	25.25	143,630	-0.26(-1.02%)
Jul 20, 2007	24.97	25.65	24.97	25.51	315,941	+0.48(+1.92%)
Jul 19, 2007	25.44	25.44	24.80	25.03	253,147	-0.36(-1.42%)
Jul 18, 2007	25.54	25.82	25.35	25.39	241,661	-0.32(-1.24%)
Jul 17, 2007	25.50	26.00	25.50	25.71	61,291	+0.18(+0.71%)
Jul 16, 2007	26.12	26.38	25.50	25.53	179,025	-0.70(-2.67%)
Jul 13, 2007	25.77	26.39	25.77	26.23	87,573	+0.35(+1.35%)
Jul 12, 2007	25.69	25.93	25.50	25.88	81,799	+0.37(+1.45%)
Jul 11, 2007	25.54	25.80	25.50	25.51	85,334	-0.10(-0.39%)
Jul 10, 2007	26.04	26.04	25.45	25.61	172,341	-0.49(-1.88%)
Jul 09, 2007	26.05	26.34	26.01	26.10	118,054	+0.00(+0.00%)
Jul 06, 2007	26.07	26.24	26.00	26.10	108,052	+0.03(+0.12%)
Jul 05, 2007	25.86	26.53	25.57	26.07	114,221	+0.07(+0.27%)
Jul 03, 2007	26.01	26.16	25.59	26.00	70,545	-0.06(-0.23%)
Jul 02, 2007	26.22	26.22	25.74	26.06	340,586	-0.14(-0.53%)
Jun 29, 2007	26.34	26.50	26.19	26.20	397,335	-0.07(-0.27%)
Jun 28, 2007	26.66	26.74	26.10	26.27	178,069	-0.37(-1.39%)
Jun 27, 2007	25.73	26.66	25.44	26.64	284,200	+0.83(+3.22%)
Jun 26, 2007	25.22	25.91	25.22	25.81	352,171	+0.61(+2.42%)
Jun 25, 2007	25.26	25.41	24.52	25.20	386,201	-0.07(-0.28%)
Jun 22, 2007	25.15	25.49	24.75	25.27	674,839	+0.01(+0.04%)
Jun 21, 2007	26.06	26.06	25.24	25.26	757,573	-0.67(-2.58%)
Jun 20, 2007	26.08	26.30	25.76	25.93	315,300	-0.19(-0.73%)
Jun 19, 2007	27.01	27.04	25.97	26.12	582,000	-0.95(-3.51%)
Jun 18, 2007	26.77	27.13	26.07	27.07	196,200	+0.26(+0.97%)
Jun 15, 2007	27.39	27.39	26.64	26.81	321,200	-0.33(-1.22%)
Jun 14, 2007	27.50	27.65	26.95	27.14	315,500	-0.62(-2.23%)
Jun 13, 2007	27.96	28.02	27.29	27.76	451,600	-0.29(-1.03%)
Jun 12, 2007	28.06	28.28	28.00	28.05	117,100	-0.03(-0.11%)
Jun 11, 2007	28.02	28.21	27.97	28.08	106,180	+0.04(+0.14%)
Jun 08, 2007	28.06	28.16	27.99	28.04	199,299	+0.03(+0.11%)
Jun 07, 2007	28.06	28.31	27.99	28.01	123,165	-0.22(-0.78%)
Jun 06, 2007	28.20	28.35	27.98	28.23	170,451	-0.04(-0.14%)
Jun 05, 2007	28.76	28.82	28.10	28.27	226,808	-0.75(-2.58%)
Jun 04, 2007	28.96	29.19	28.71	29.02	140,901	-0.03(-0.10%)
Jun 01, 2007	29.68	29.68	28.71	29.05	178,536	-0.31(-1.06%)
May 31, 2007	29.79	29.79	29.02	29.36	211,017	-0.44(-1.48%)
May 30, 2007	29.44	29.95	28.96	29.80	247,372	+0.46(+1.57%)
May 29, 2007	29.13	29.39	29.00	29.34	84,583	+0.34(+1.17%)
May 25, 2007	29.35	29.35	28.83	29.00	141,478	-0.34(-1.16%)
May 24, 2007	29.17	29.60	29.06	29.34	224,533	+0.00(+0.00%)
May 23, 2007	29.32	29.78	29.06	29.34	266,246	+0.13(+0.45%)
May 22, 2007	28.39	29.57	28.31	29.21	272,860	+0.91(+3.22%)
May 21, 2007	27.90	28.40	27.82	28.30	222,301	+0.31(+1.11%)
May 18, 2007	28.12	28.27	27.39	27.99	220,054	-0.11(-0.39%)
May 17, 2007	28.30	28.49	27.96	28.10	162,719	-0.16(-0.57%)
May 16, 2007	29.38	29.38	27.95	28.26	432,048	-0.97(-3.32%)
May 15, 2007	29.08	29.47	28.93	29.23	405,225	+0.08(+0.27%)
May 14, 2007	28.99	29.24	28.90	29.15	508,829	+0.26(+0.90%)
May 11, 2007	28.16	28.91	27.75	28.89	390,678	+0.43(+1.51%)
May 10, 2007	28.08	28.53	28.02	28.46	379,905	+0.20(+0.71%)
May 09, 2007	27.50	28.33	27.45	28.26	253,220	+0.66(+2.39%)
May 08, 2007	27.02	27.89	27.00	27.60	505,480	-1.11(-3.87%)
May 07, 2007	28.23	29.10	27.64	28.71	534,274	+1.62(+5.98%)
May 04, 2007	27.43	27.46	26.94	27.09	422,032	-0.19(-0.70%)
May 03, 2007	27.33	27.36	26.54	27.28	346,597	-0.01(-0.04%)
May 02, 2007	26.08	27.34	25.96	27.29	710,068	+1.32(+5.08%)
May 01, 2007	27.00	27.00	25.54	25.97	1,637,150	+0.37(+1.45%)
Apr 30, 2007	27.44	27.44	25.31	25.60	1,409,587	-1.94(-7.04%)
Apr 27, 2007	28.15	28.24	27.35	27.54	396,828	-0.62(-2.20%)
Apr 26, 2007	28.96	28.96	28.05	28.16	416,423	-0.80(-2.76%)
Apr 25, 2007	27.71	29.10	27.71	28.96	651,452	+1.18(+4.25%)
Apr 24, 2007	27.89	27.99	27.61	27.78	186,368	-0.10(-0.36%)
Apr 23, 2007	27.95	28.10	27.76	27.88	287,692	-0.02(-0.07%)
Apr 20, 2007	27.94	28.05	27.67	27.90	268,935	+0.14(+0.50%)
Apr 19, 2007	26.89	27.95	26.74	27.76	718,667	+0.82(+3.04%)
Apr 18, 2007	27.98	28.08	26.73	26.94	720,535	-1.20(-4.26%)
Apr 17, 2007	28.57	28.69	28.00	28.14	366,441	-0.43(-1.51%)
Apr 16, 2007	28.31	28.98	28.31	28.57	414,551	+0.27(+0.95%)
Apr 13, 2007	29.08	29.09	28.15	28.30	374,696	-0.69(-2.38%)
Apr 12, 2007	28.31	28.99	27.69	28.99	354,143	+0.68(+2.40%)
Apr 11, 2007	29.40	29.50	28.12	28.31	465,201	-0.95(-3.25%)
Apr 10, 2007	28.62	29.75	28.56	29.26	661,160	+0.70(+2.45%)
Apr 09, 2007	30.29	30.38	28.41	28.56	1,331,785	-2.00(-6.54%)
Apr 05, 2007	32.20	32.24	29.68	30.56	927,917	-1.59(-4.95%)
Apr 04, 2007	32.30	32.47	31.55	32.15	191,965	-0.15(-0.46%)
Apr 03, 2007	33.05	33.14	32.06	32.30	289,333	-0.62(-1.88%)
Apr 02, 2007	32.78	33.00	32.22	32.92	446,760	+0.49(+1.51%)
Mar 30, 2007	32.25	32.47	31.68	32.43	351,661	+0.45(+1.41%)
Mar 29, 2007	32.14	32.25	31.57	31.98	198,041	+0.03(+0.09%)
Mar 28, 2007	32.50	32.56	31.34	31.95	406,147	-0.58(-1.78%)
Mar 27, 2007	32.79	33.00	32.41	32.53	350,884	+0.03(+0.09%)
Mar 26, 2007	32.48	32.82	31.56	32.50	964,048	+1.63(+5.28%)
Mar 23, 2007	30.39	31.39	30.37	30.87	411,023	+0.66(+2.18%)
Mar 22, 2007	29.10	30.54	29.10	30.21	516,554	+1.11(+3.81%)
Mar 21, 2007	28.61	29.16	28.36	29.10	185,089	+0.56(+1.96%)
Mar 20, 2007	28.37	28.60	28.10	28.54	174,340	+0.30(+1.06%)
Mar 19, 2007	28.81	29.02	28.10	28.24	138,687	-0.28(-0.98%)
Mar 16, 2007	29.04	29.04	28.35	28.52	178,474	-0.53(-1.82%)
Mar 15, 2007	28.78	29.15	28.67	29.05	86,160	+0.20(+0.69%)
Mar 14, 2007	29.31	29.57	28.52	28.85	263,534	-0.31(-1.06%)
Mar 13, 2007	29.50	29.28	28.67	29.16	339,416	-0.34(-1.15%)
Mar 12, 2007	29.45	29.86	29.25	29.50	267,998	-0.01(-0.03%)
Mar 09, 2007	30.19	30.19	29.40	29.51	177,861	-0.49(-1.63%)
Mar 08, 2007	30.47	30.47	29.75	30.00	108,699	-0.30(-0.99%)
Mar 07, 2007	30.00	30.58	29.61	30.30	397,439	+0.23(+0.76%)
Mar 06, 2007	30.65	31.00	30.00	30.07	172,390	-0.33(-1.09%)
Mar 05, 2007	31.87	31.87	30.22	30.40	207,267	-1.30(-4.10%)
Mar 02, 2007	30.43	31.98	30.00	31.70	512,392	+1.27(+4.17%)
Mar 01, 2007	30.15	30.92	29.22	30.43	622,319	+1.75(+6.10%)
Feb 28, 2007	27.69	28.72	27.04	28.68	161,578	+0.92(+3.31%)
Feb 27, 2007	29.25	29.25	27.01	27.76	231,602	-1.30(-4.47%)
Feb 26, 2007	28.57	30.00	28.57	29.06	407,705	+1.00(+3.56%)
Feb 23, 2007	28.28	28.40	28.00	28.06	114,438	-0.10(-0.36%)
Feb 22, 2007	28.25	28.52	28.00	28.16	78,914	+0.01(+0.04%)
Feb 21, 2007	27.88	28.50	27.88	28.15	48,582	+0.20(+0.72%)
Feb 20, 2007	27.88	28.21	27.70	27.95	65,933	+0.09(+0.32%)
Feb 16, 2007	27.00	27.86	26.84	27.86	119,172	+0.81(+2.99%)
Feb 15, 2007	26.49	27.06	26.16	27.05	45,818	+0.48(+1.81%)
Feb 14, 2007	26.61	27.10	26.30	26.57	77,654	-0.15(-0.56%)
Feb 13, 2007	25.93	26.92	25.84	26.72	60,541	+0.78(+3.01%)
Feb 12, 2007	26.53	26.53	25.19	25.94	146,675	-0.52(-1.97%)
Feb 09, 2007	27.34	27.51	26.19	26.46	66,618	-0.83(-3.04%)
Feb 08, 2007	26.74	27.65	26.74	27.29	116,740	+0.59(+2.21%)
Feb 07, 2007	26.08	26.74	26.08	26.70	64,110	+0.71(+2.73%)
Feb 06, 2007	25.54	26.00	25.01	25.99	132,668	+0.49(+1.92%)
Feb 05, 2007	25.97	26.24	25.42	25.50	56,051	-0.55(-2.11%)
Feb 02, 2007	25.74	26.21	25.74	26.05	60,454	+0.30(+1.17%)
Feb 01, 2007	26.03	26.16	25.70	25.75	101,351	-0.28(-1.08%)
Jan 31, 2007	25.84	26.34	25.50	26.03	86,321	+0.05(+0.19%)
Jan 30, 2007	25.68	26.09	25.68	25.98	67,764	+0.27(+1.05%)
Jan 29, 2007	25.80	25.99	25.56	25.71	64,077	-0.11(-0.43%)
Jan 26, 2007	25.39	25.98	25.27	25.82	204,017	+0.42(+1.65%)
Jan 25, 2007	24.95	25.60	24.81	25.40	101,473	+0.53(+2.13%)
Jan 24, 2007	25.16	25.16	24.72	24.87	171,894	-0.17(-0.68%)
Jan 23, 2007	25.16	25.40	24.85	25.04	125,254	-0.14(-0.56%)
Jan 22, 2007	25.68	25.80	24.95	25.18	93,514	-0.59(-2.29%)
Jan 19, 2007	25.85	26.07	25.75	25.77	93,136	-0.10(-0.39%)
Jan 18, 2007	26.37	26.63	25.86	25.87	133,687	-0.50(-1.90%)
Jan 17, 2007	26.26	26.60	26.26	26.37	68,030	-0.05(-0.19%)
Jan 16, 2007	25.59	26.85	25.56	26.42	274,701	+0.86(+3.36%)
Jan 12, 2007	24.86	25.65	24.86	25.56	111,103	+0.60(+2.40%)
Jan 11, 2007	24.65	25.09	24.56	24.96	244,059	-0.03(-0.12%)
Jan 10, 2007	24.97	25.30	24.15	24.99	220,321	-0.29(-1.15%)
Jan 09, 2007	26.64	26.67	25.25	25.28	336,999	-1.38(-5.18%)
Jan 08, 2007	27.27	27.27	26.65	26.66	128,319	-0.60(-2.20%)
Jan 05, 2007	26.94	27.29	26.89	27.26	155,247	+0.10(+0.37%)
Jan 04, 2007	26.82	27.50	26.82	27.16	173,573	+0.12(+0.44%)
Jan 03, 2007	28.55	28.95	26.83	27.04	262,737	-1.47(-5.16%)
Dec 29, 2006	28.29	28.99	28.25	28.51	101,632	+0.05(+0.18%)
Dec 28, 2006	28.17	28.77	28.00	28.46	88,567	+0.07(+0.25%)
Dec 27, 2006	28.82	28.97	28.09	28.39	119,652	-0.54(-1.87%)
Dec 26, 2006	27.80	28.96	27.80	28.93	73,314	+0.63(+2.23%)
Dec 22, 2006	27.89	28.67	27.73	28.30	73,920	+0.41(+1.47%)
Dec 21, 2006	29.39	29.39	27.82	27.89	146,749	-1.27(-4.36%)
Dec 20, 2006	28.24	29.67	28.16	29.16	182,820	+0.71(+2.50%)
Dec 19, 2006	28.50	28.78	28.14	28.45	105,360	-0.26(-0.91%)
Dec 18, 2006	28.77	28.77	28.51	28.71	95,893	+0.14(+0.49%)
Dec 15, 2006	28.95	29.10	28.41	28.57	275,647	-0.24(-0.83%)
Dec 14, 2006	28.61	29.10	28.56	28.81	123,897	+0.30(+1.05%)
Dec 13, 2006	27.95	28.60	27.72	28.51	157,114	+0.53(+1.89%)
Dec 12, 2006	27.80	28.23	27.54	27.98	109,660	+0.27(+0.97%)
Dec 11, 2006	27.61	28.03	27.45	27.71	55,973	+0.12(+0.43%)
Dec 08, 2006	27.77	27.98	27.48	27.59	101,925	-0.30(-1.08%)
Dec 07, 2006	28.00	28.29	27.70	27.89	86,499	-0.15(-0.53%)
Dec 06, 2006	28.87	29.15	27.96	28.04	103,451	-0.83(-2.87%)
Dec 05, 2006	27.95	29.11	27.83	28.87	123,849	+1.22(+4.41%)
Dec 04, 2006	27.20	27.89	27.08	27.65	134,282	+0.63(+2.33%)
Dec 01, 2006	27.35	27.51	26.86	27.02	120,703	-0.65(-2.35%)
Nov 30, 2006	26.64	28.09	26.64	27.67	74,900	+0.84(+3.13%)
Nov 29, 2006	26.79	27.38	26.67	26.83	85,160	+0.03(+0.11%)
Nov 28, 2006	26.56	27.22	26.40	26.80	103,416	+0.10(+0.37%)
Nov 27, 2006	28.00	28.50	26.55	26.70	126,408	-1.23(-4.40%)
Nov 24, 2006	27.86	27.93	27.45	27.93	15,976	+0.08(+0.29%)
Nov 22, 2006	28.00	28.00	27.70	27.85	35,766	-0.10(-0.36%)
Nov 21, 2006	27.99	28.35	27.47	27.95	80,437	+0.05(+0.18%)
Nov 20, 2006	27.57	28.42	27.41	27.90	211,932	+0.51(+1.86%)
Nov 17, 2006	26.78	27.52	26.20	27.39	215,248	+0.61(+2.28%)
Nov 16, 2006	28.04	28.04	26.49	26.78	108,990	-1.10(-3.95%)
Nov 15, 2006	26.80	29.02	26.80	27.88	235,400	+1.08(+4.03%)
Nov 14, 2006	25.14	26.98	25.08	26.80	108,077	+1.72(+6.86%)
Nov 13, 2006	25.23	25.23	24.90	25.08	126,253	-0.07(-0.28%)
Nov 10, 2006	25.16	25.54	24.99	25.15	77,769	-0.07(-0.28%)
Nov 09, 2006	24.81	25.41	24.74	25.22	138,527	+0.41(+1.65%)
Nov 08, 2006	24.76	25.03	24.30	24.81	64,976	-0.10(-0.40%)
Nov 07, 2006	25.77	26.07	24.63	24.91	114,260	-0.81(-3.15%)
Nov 06, 2006	25.40	26.20	25.40	25.72	103,012	+0.45(+1.78%)
Nov 03, 2006	24.40	25.27	23.80	25.27	87,635	+0.43(+1.73%)
Nov 02, 2006	24.90	25.35	24.29	24.84	122,305	+0.72(+2.99%)
Nov 01, 2006	24.50	24.53	24.00	24.12	80,977	-0.50(-2.03%)
Oct 31, 2006	25.27	25.29	24.37	24.62	46,380	-0.72(-2.84%)
Oct 30, 2006	25.41	25.73	25.07	25.34	51,839	-0.13(-0.51%)
Oct 27, 2006	25.55	26.21	25.34	25.47	62,524	-0.03(-0.12%)
Oct 26, 2006	24.77	25.54	24.30	25.50	55,039	+0.87(+3.53%)
Oct 25, 2006	25.20	25.20	24.26	24.63	36,722	-0.49(-1.95%)
Oct 24, 2006	24.58	25.50	24.58	25.12	93,459	+0.37(+1.49%)
Oct 23, 2006	24.33	25.13	24.14	24.75	68,679	+0.41(+1.68%)
Oct 20, 2006	24.29	24.60	24.15	24.34	62,321	+0.17(+0.70%)
Oct 19, 2006	24.47	25.46	24.12	24.17	110,525	-0.23(-0.94%)
Oct 18, 2006	24.20	24.56	23.85	24.40	84,125	+0.27(+1.12%)
Oct 17, 2006	24.50	24.50	23.40	24.13	61,906	-0.42(-1.71%)
Oct 16, 2006	23.85	24.72	23.85	24.55	35,448	+0.60(+2.51%)
Oct 13, 2006	23.98	24.35	23.82	23.95	97,629	+0.05(+0.21%)
Oct 12, 2006	23.17	24.00	23.06	23.90	61,616	+0.84(+3.64%)
Oct 11, 2006	23.20	23.20	22.83	23.06	46,557	-0.14(-0.60%)
Oct 10, 2006	23.45	23.57	22.48	23.20	53,833	-0.30(-1.28%)
Oct 09, 2006	23.88	24.03	23.30	23.50	57,202	-0.31(-1.30%)
Oct 06, 2006	23.86	23.98	23.58	23.81	44,729	-0.18(-0.75%)
Oct 05, 2006	23.42	24.30	23.42	23.99	215,797	+0.49(+2.09%)
Oct 04, 2006	22.80	23.85	22.80	23.50	134,370	+0.59(+2.58%)
Oct 03, 2006	22.62	23.22	22.29	22.91	106,331	+0.18(+0.79%)
Oct 02, 2006	22.23	22.91	22.23	22.73	70,804	+0.41(+1.84%)
Sep 29, 2006	21.96	22.45	21.91	22.32	306,913	+0.44(+2.01%)
Sep 28, 2006	21.90	21.97	21.25	21.88	161,722	-0.02(-0.09%)
Sep 27, 2006	21.90	22.06	21.73	21.90	82,176	+0.00(+0.00%)
Sep 26, 2006	22.10	22.30	21.82	21.90	71,013	-0.29(-1.31%)
Sep 25, 2006	22.75	22.78	21.80	22.19	120,812	-0.48(-2.12%)
Sep 22, 2006	22.86	23.00	22.46	22.67	66,231	-0.22(-0.97%)
Sep 21, 2006	23.25	23.42	22.81	22.89	253,805	-0.33(-1.41%)
Sep 20, 2006	22.54	23.59	22.43	23.22	362,748	+0.92(+4.13%)
Sep 19, 2006	22.60	22.95	21.97	22.30	81,382	-0.11(-0.49%)
Sep 18, 2006	22.66	22.82	22.26	22.41	76,700	+0.18(+0.81%)
Sep 15, 2006	23.56	23.60	21.63	22.23	255,500	-1.27(-5.40%)
Sep 14, 2006	23.96	23.97	23.41	23.50	80,625	-0.45(-1.88%)
Sep 13, 2006	23.65	24.14	23.63	23.95	91,872	+0.20(+0.84%)
Sep 12, 2006	23.87	23.97	23.60	23.75	38,942	-0.17(-0.71%)
Sep 11, 2006	23.86	24.37	23.66	23.92	46,475	+0.26(+1.10%)
Sep 08, 2006	23.40	24.14	23.29	23.66	127,161	+0.27(+1.15%)
Sep 07, 2006	23.15	23.56	23.02	23.39	135,900	+0.22(+0.95%)
Sep 06, 2006	23.41	23.62	22.80	23.17	189,996	-1.07(-4.41%)
Sep 05, 2006	23.75	24.51	23.69	24.24	168,250	+0.54(+2.28%)
Sep 01, 2006	24.08	24.15	23.27	23.70	62,122	-0.30(-1.25%)
Aug 31, 2006	24.57	24.78	23.80	24.00	119,855	-0.40(-1.64%)
Aug 30, 2006	23.99	24.60	23.55	24.40	54,484	+0.50(+2.09%)
Aug 29, 2006	22.67	23.94	22.67	23.90	44,711	+1.30(+5.75%)
Aug 28, 2006	22.26	22.64	22.10	22.60	22,953	+0.40(+1.80%)
Aug 25, 2006	22.04	22.45	22.04	22.20	81,919	+0.12(+0.54%)
Aug 24, 2006	22.13	22.73	22.08	22.08	44,266	-0.09(-0.41%)
Aug 23, 2006	23.20	23.25	22.02	22.17	102,080	-0.94(-4.07%)
Aug 22, 2006	23.83	23.99	23.10	23.11	152,537	-0.66(-2.78%)
Aug 21, 2006	23.55	23.98	23.52	23.77	139,207	+0.10(+0.42%)
Aug 18, 2006	23.83	23.85	23.55	23.67	90,998	-0.07(-0.29%)
Aug 17, 2006	23.03	24.25	23.03	23.74	165,493	+0.30(+1.28%)
Aug 16, 2006	22.90	23.55	22.82	23.44	124,246	+0.58(+2.54%)
Aug 15, 2006	23.20	23.75	22.62	22.86	54,513	-0.34(-1.47%)
Aug 14, 2006	23.58	23.78	23.05	23.20	34,039	+0.23(+1.00%)
Aug 11, 2006	23.71	24.05	22.63	22.97	87,347	-0.70(-2.96%)
Aug 10, 2006	23.95	24.05	23.53	23.67	108,347	+0.07(+0.30%)
Aug 09, 2006	22.92	24.26	22.49	23.60	205,947	+0.95(+4.19%)
Aug 08, 2006	22.00	22.97	22.00	22.65	125,673	+0.49(+2.21%)
Aug 07, 2006	22.30	22.39	21.99	22.16	69,309	-0.37(-1.64%)
Aug 04, 2006	22.67	23.00	22.00	22.53	159,946	+0.03(+0.13%)
Aug 03, 2006	22.76	23.23	22.38	22.50	52,597	-0.34(-1.49%)
Aug 02, 2006	21.31	22.91	21.22	22.84	181,748	+1.65(+7.79%)