Astec Inds Inc (NQ: ASTE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 30, 2007	34.69	34.77	33.80	34.55	179,193	-0.11(-0.32%)
Mar 29, 2007	34.60	34.66	34.20	34.66	180,988	+0.40(+1.18%)
Mar 28, 2007	33.88	34.41	33.35	34.26	331,882	+0.38(+1.11%)
Mar 27, 2007	34.32	34.69	33.69	33.88	156,394	-0.45(-1.30%)
Mar 26, 2007	34.02	34.55	33.81	34.32	153,670	+0.22(+0.65%)
Mar 23, 2007	33.48	34.40	33.48	34.10	182,016	+0.59(+1.77%)
Mar 22, 2007	34.48	34.50	33.17	33.51	201,473	-0.79(-2.30%)
Mar 21, 2007	33.69	34.50	33.55	34.30	142,881	+0.48(+1.42%)
Mar 20, 2007	33.71	34.14	33.44	33.82	110,259	+0.03(+0.08%)
Mar 19, 2007	33.56	34.07	33.36	33.79	224,915	+0.37(+1.10%)
Mar 16, 2007	32.95	33.64	32.92	33.42	326,449	+0.46(+1.41%)
Mar 15, 2007	32.56	33.12	32.27	32.96	267,654	+0.41(+1.27%)
Mar 14, 2007	31.80	32.57	31.32	32.55	179,126	+0.63(+1.96%)
Mar 13, 2007	33.30	33.49	31.76	31.92	175,500	-1.38(-4.15%)
Mar 12, 2007	33.29	33.78	32.91	33.30	150,224	-0.18(-0.54%)
Mar 09, 2007	33.59	34.25	33.10	33.48	254,997	+0.21(+0.65%)
Mar 08, 2007	33.97	34.20	33.00	33.27	865,397	-0.67(-1.97%)
Mar 07, 2007	33.04	34.18	32.85	33.94	569,627	+0.87(+2.62%)
Mar 06, 2007	31.53	33.42	31.53	33.07	262,201	+1.96(+6.29%)
Mar 05, 2007	31.50	32.30	31.05	31.11	313,997	-0.88(-2.74%)
Mar 02, 2007	32.36	32.97	31.93	31.99	150,721	-0.94(-2.84%)
Mar 01, 2007	32.37	33.41	31.72	32.92	234,162	-0.09(-0.26%)
Feb 28, 2007	32.81	33.89	32.25	33.01	528,232	-0.05(-0.16%)
Feb 27, 2007	33.47	35.10	30.90	33.06	587,278	+0.13(+0.39%)
Feb 26, 2007	33.47	33.47	32.92	32.93	214,328	-0.37(-1.11%)
Feb 23, 2007	33.29	33.47	32.93	33.30	139,063	-0.16(-0.49%)
Feb 22, 2007	33.98	34.11	33.47	33.47	229,015	-0.44(-1.29%)
Feb 21, 2007	33.01	33.98	32.74	33.90	175,267	+0.68(+2.04%)
Feb 20, 2007	32.05	33.46	32.05	33.23	164,318	+1.16(+3.61%)
Feb 16, 2007	32.34	32.43	31.67	32.07	88,865	-0.27(-0.85%)
Feb 15, 2007	31.89	32.61	31.83	32.34	88,774	+0.48(+1.51%)
Feb 14, 2007	31.77	32.54	31.77	31.86	69,974	+0.03(+0.11%)
Feb 13, 2007	31.72	32.14	31.59	31.83	70,963	+0.31(+0.98%)
Feb 12, 2007	31.29	31.61	31.05	31.52	99,557	+0.21(+0.69%)
Feb 09, 2007	31.23	31.49	30.90	31.30	118,701	-0.04(-0.14%)
Feb 08, 2007	31.59	31.87	31.23	31.35	117,735	-0.39(-1.24%)
Feb 07, 2007	31.75	31.97	31.47	31.74	131,079	-0.05(-0.16%)
Feb 06, 2007	32.02	32.12	31.72	31.79	181,138	-0.03(-0.08%)
Feb 05, 2007	31.83	32.21	31.58	31.82	189,749	+0.22(+0.71%)
Feb 02, 2007	31.47	31.92	31.08	31.59	259,258	+0.33(+1.07%)
Feb 01, 2007	31.06	31.49	30.92	31.26	359,232	+0.35(+1.14%)
Jan 31, 2007	30.98	31.14	30.82	30.91	143,723	-0.25(-0.80%)
Jan 30, 2007	31.17	31.23	30.83	31.16	116,469	+0.04(+0.14%)
Jan 29, 2007	31.16	31.24	30.61	31.11	71,756	-0.14(-0.44%)
Jan 26, 2007	31.14	31.41	30.64	31.25	60,260	+0.12(+0.39%)
Jan 25, 2007	31.96	31.96	30.95	31.13	100,004	-0.68(-2.13%)
Jan 24, 2007	31.87	31.94	31.23	31.81	146,038	-0.04(-0.13%)
Jan 23, 2007	30.40	32.09	30.28	31.85	126,414	+1.44(+4.74%)
Jan 22, 2007	31.38	31.50	30.20	30.41	202,609	-1.06(-3.36%)
Jan 19, 2007	31.58	32.05	30.90	31.47	126,859	+0.03(+0.08%)
Jan 18, 2007	31.66	31.92	31.36	31.44	137,930	-0.27(-0.84%)
Jan 17, 2007	31.18	32.07	31.08	31.71	244,185	+0.52(+1.65%)
Jan 16, 2007	30.68	31.22	30.59	31.19	150,049	+0.56(+1.82%)
Jan 12, 2007	30.09	30.68	29.78	30.63	173,295	+0.58(+1.91%)
Jan 11, 2007	29.20	30.18	29.20	30.06	113,437	+0.89(+3.06%)
Jan 10, 2007	28.91	29.49	28.76	29.17	81,663	-0.03(-0.09%)
Jan 09, 2007	28.96	29.22	28.27	29.19	108,273	+0.18(+0.62%)
Jan 08, 2007	29.29	29.29	28.35	29.01	131,587	-0.32(-1.08%)
Jan 05, 2007	29.46	29.46	28.88	29.33	135,970	-0.33(-1.10%)
Jan 04, 2007	29.64	30.00	29.27	29.65	98,943	-0.15(-0.52%)
Jan 03, 2007	30.37	30.86	29.44	29.81	151,663	-0.32(-1.05%)
Dec 29, 2006	30.12	30.16	29.74	30.13	116,149	+0.06(+0.20%)
Dec 28, 2006	30.02	30.20	29.68	30.07	75,271	+0.07(+0.23%)
Dec 27, 2006	29.63	30.06	29.50	30.00	63,311	+0.52(+1.78%)
Dec 26, 2006	28.89	29.64	28.89	29.47	69,717	+0.45(+1.54%)
Dec 22, 2006	29.70	29.70	28.84	29.03	119,567	-0.62(-2.08%)
Dec 21, 2006	29.87	30.38	29.11	29.65	159,400	-0.27(-0.89%)
Dec 20, 2006	29.00	30.33	29.00	29.91	170,298	+1.00(+3.47%)
Dec 19, 2006	28.80	28.96	28.14	28.91	132,878	-0.07(-0.24%)
Dec 18, 2006	28.45	29.94	28.45	28.98	197,124	+0.47(+1.66%)
Dec 15, 2006	28.90	28.90	28.32	28.50	195,444	-0.33(-1.13%)
Dec 14, 2006	28.50	29.11	28.50	28.83	225,433	+0.45(+1.57%)
Dec 13, 2006	28.62	28.82	28.34	28.38	183,164	-0.24(-0.84%)
Dec 12, 2006	29.61	29.61	28.44	28.62	149,543	-1.10(-3.70%)
Dec 11, 2006	29.98	30.02	29.46	29.72	98,533	-0.32(-1.06%)
Dec 08, 2006	29.82	30.22	29.17	30.04	141,799	+0.10(+0.34%)
Dec 07, 2006	30.24	30.42	29.61	29.94	72,834	-0.33(-1.11%)
Dec 06, 2006	30.04	30.88	30.04	30.27	129,551	+0.22(+0.74%)
Dec 05, 2006	30.01	30.21	29.49	30.05	70,165	+0.16(+0.55%)
Dec 04, 2006	29.99	30.20	29.36	29.89	147,643	+0.07(+0.23%)
Dec 01, 2006	29.26	29.87	28.84	29.82	201,970	+0.58(+2.00%)
Nov 30, 2006	29.13	29.33	28.58	29.23	177,907	+0.06(+0.21%)
Nov 29, 2006	29.61	30.01	29.04	29.17	137,164	-0.24(-0.82%)
Nov 28, 2006	28.52	29.45	28.52	29.41	156,721	+0.78(+2.73%)
Nov 27, 2006	29.81	29.82	28.44	28.63	190,270	-1.31(-4.39%)
Nov 24, 2006	29.76	30.26	29.67	29.95	50,855	-0.06(-0.20%)
Nov 22, 2006	30.06	30.43	29.90	30.01	121,331	-0.05(-0.17%)
Nov 21, 2006	29.81	30.19	29.59	30.06	214,720	+0.06(+0.20%)
Nov 20, 2006	29.40	30.00	29.12	30.00	161,989	+0.42(+1.42%)
Nov 17, 2006	29.43	29.71	29.34	29.58	168,714	+0.15(+0.50%)
Nov 16, 2006	29.84	29.91	29.26	29.43	212,178	-0.39(-1.30%)
Nov 15, 2006	29.65	29.98	29.59	29.82	148,227	+0.06(+0.20%)
Nov 14, 2006	28.86	29.84	28.32	29.76	131,976	+0.89(+3.09%)
Nov 13, 2006	28.95	29.14	28.48	28.86	144,704	-0.22(-0.77%)
Nov 10, 2006	28.09	29.34	28.02	29.09	241,685	+0.94(+3.32%)
Nov 09, 2006	28.71	28.86	27.76	28.15	242,299	-0.53(-1.85%)
Nov 08, 2006	27.04	29.13	27.04	28.68	222,439	+1.57(+5.79%)
Nov 07, 2006	27.34	27.47	26.83	27.11	196,946	-0.35(-1.28%)
Nov 06, 2006	27.28	27.90	27.07	27.47	144,593	+0.27(+0.98%)
Nov 03, 2006	27.18	27.41	26.83	27.20	156,205	+0.15(+0.57%)
Nov 02, 2006	27.04	27.19	26.77	27.05	209,830	-0.10(-0.38%)
Nov 01, 2006	27.41	27.89	26.82	27.15	190,071	-0.22(-0.82%)
Oct 31, 2006	28.00	28.07	27.25	27.37	350,422	-0.68(-2.42%)
Oct 30, 2006	27.97	28.24	27.48	28.05	181,317	+0.09(+0.31%)
Oct 27, 2006	28.35	28.62	27.54	27.96	332,417	-0.87(-3.01%)
Oct 26, 2006	27.91	29.17	27.78	28.83	358,966	+1.14(+4.12%)
Oct 25, 2006	28.11	28.15	27.29	27.69	586,382	-0.32(-1.13%)
Oct 24, 2006	25.60	28.57	25.58	28.01	1,338,791	+2.88(+11.48%)
Oct 23, 2006	23.68	25.63	22.76	25.12	1,346,500	+2.63(+11.72%)
Oct 20, 2006	23.94	23.94	22.16	22.49	859,953	-1.72(-7.09%)
Oct 19, 2006	23.51	24.58	23.51	24.20	320,719	+0.76(+3.22%)
Oct 18, 2006	23.90	23.92	23.32	23.45	170,303	-0.36(-1.51%)
Oct 17, 2006	23.52	23.82	23.17	23.81	151,518	+0.16(+0.69%)
Oct 16, 2006	23.63	23.81	23.48	23.65	163,613	+0.21(+0.92%)
Oct 13, 2006	23.04	23.56	23.04	23.43	188,582	+0.34(+1.49%)
Oct 12, 2006	22.69	23.41	22.69	23.09	208,206	+0.41(+1.82%)
Oct 11, 2006	23.11	23.11	22.45	22.68	142,453	-0.43(-1.86%)
Oct 10, 2006	22.70	23.12	22.37	23.11	155,110	+0.64(+2.83%)
Oct 09, 2006	22.14	22.77	22.10	22.47	130,244	+0.21(+0.96%)
Oct 06, 2006	22.36	22.68	21.93	22.26	194,132	-0.27(-1.18%)
Oct 05, 2006	21.37	22.69	20.96	22.52	153,903	+1.08(+5.04%)
Oct 04, 2006	20.87	21.50	20.82	21.44	86,050	+0.42(+2.00%)
Oct 03, 2006	21.28	21.40	20.69	21.02	162,351	-0.24(-1.13%)
Oct 02, 2006	21.54	21.54	20.92	21.26	136,682	-0.41(-1.90%)
Sep 29, 2006	22.08	22.16	21.64	21.67	165,388	-0.45(-2.06%)
Sep 28, 2006	22.41	22.55	21.85	22.13	186,268	-0.16(-0.73%)
Sep 27, 2006	22.21	22.52	22.03	22.29	131,309	-0.13(-0.57%)
Sep 26, 2006	22.26	22.65	22.10	22.42	177,298	+0.33(+1.48%)
Sep 25, 2006	21.95	22.68	21.42	22.09	257,636	+0.11(+0.51%)
Sep 22, 2006	22.21	22.22	21.39	21.98	183,205	-0.41(-1.84%)
Sep 21, 2006	22.94	23.16	22.16	22.39	431,635	-0.58(-2.54%)
Sep 20, 2006	23.27	23.79	22.44	22.98	314,964	-0.23(-1.00%)
Sep 19, 2006	21.59	23.40	21.46	23.21	785,580	+1.66(+7.69%)
Sep 18, 2006	21.43	22.26	21.23	21.55	483,185	+0.12(+0.56%)
Sep 15, 2006	20.68	21.47	20.68	21.43	374,461	+0.91(+4.43%)
Sep 14, 2006	20.69	21.22	20.42	20.52	207,676	-0.29(-1.40%)
Sep 13, 2006	20.00	20.88	19.92	20.81	223,672	+0.84(+4.21%)
Sep 12, 2006	19.46	20.12	19.46	19.97	162,193	+0.41(+2.11%)
Sep 11, 2006	19.91	19.98	19.41	19.56	307,348	-0.51(-2.52%)
Sep 08, 2006	20.14	20.17	19.85	20.07	130,363	-0.11(-0.55%)
Sep 07, 2006	20.40	20.58	19.91	20.18	109,750	-0.40(-1.96%)
Sep 06, 2006	21.17	21.63	20.58	20.58	189,099	-0.63(-2.95%)
Sep 05, 2006	20.17	21.60	20.15	21.21	384,703	+1.04(+5.15%)
Sep 01, 2006	20.24	20.49	19.99	20.17	232,996	-0.08(-0.38%)
Aug 31, 2006	19.66	20.52	19.66	20.25	158,989	+0.54(+2.74%)
Aug 30, 2006	19.93	20.23	19.60	19.71	123,079	-0.26(-1.29%)
Aug 29, 2006	19.70	19.97	19.31	19.96	135,551	+0.39(+2.02%)
Aug 28, 2006	19.04	19.72	18.88	19.57	117,553	+0.46(+2.43%)
Aug 25, 2006	18.89	19.29	18.45	19.11	98,601	+0.10(+0.54%)
Aug 24, 2006	19.60	19.62	18.79	19.00	152,282	-0.46(-2.38%)
Aug 23, 2006	19.72	20.13	19.21	19.47	199,593	-0.32(-1.61%)
Aug 22, 2006	19.48	19.97	19.48	19.78	290,205	+0.43(+2.22%)
Aug 21, 2006	20.07	20.07	19.24	19.35	186,289	-0.63(-3.14%)
Aug 18, 2006	19.96	20.11	19.75	19.98	148,231	+0.10(+0.52%)
Aug 17, 2006	20.04	20.25	19.72	19.88	198,337	-0.12(-0.60%)
Aug 16, 2006	19.10	20.17	19.01	20.00	354,444	+1.17(+6.20%)
Aug 15, 2006	18.40	18.94	18.26	18.83	313,891	+0.68(+3.73%)
Aug 14, 2006	17.81	18.29	17.78	18.15	546,704	+0.49(+2.77%)
Aug 11, 2006	17.70	17.77	17.55	17.66	446,874	+0.06(+0.34%)
Aug 10, 2006	17.55	17.90	17.55	17.60	604,105	-0.08(-0.44%)
Aug 09, 2006	17.78	18.35	17.51	17.68	413,323	+0.39(+2.23%)
Aug 08, 2006	17.79	17.90	17.17	17.30	116,443	-0.50(-2.80%)
Aug 07, 2006	17.68	17.82	17.42	17.79	336,420	+0.11(+0.63%)
Aug 04, 2006	17.82	17.90	17.18	17.68	214,716	+0.03(+0.15%)
Aug 03, 2006	17.37	17.66	17.12	17.66	459,600	+0.21(+1.18%)
Aug 02, 2006	17.29	17.90	17.29	17.45	495,956	+0.30(+1.75%)
Aug 01, 2006	18.14	18.37	17.14	17.15	370,024	-1.05(-5.76%)
Jul 31, 2006	17.90	18.45	17.89	18.20	205,435	-0.03(-0.19%)
Jul 28, 2006	18.16	18.68	17.92	18.23	210,497	+0.25(+1.38%)
Jul 27, 2006	19.03	19.41	17.95	17.98	567,059	-0.69(-3.68%)
Jul 26, 2006	19.26	19.57	18.65	18.67	682,911	-0.17(-0.91%)
Jul 25, 2006	18.63	19.10	18.63	18.84	846,696	+0.21(+1.15%)
Jul 24, 2006	23.72	20.87	18.45	18.63	2,725,491	-5.10(-21.49%)
Jul 21, 2006	23.94	24.13	23.21	23.72	120,914	-0.27(-1.14%)
Jul 20, 2006	25.01	25.15	24.00	24.00	104,357	-1.08(-4.31%)
Jul 19, 2006	24.27	25.37	24.12	25.08	153,150	+0.88(+3.65%)
Jul 18, 2006	23.62	24.34	23.52	24.20	126,331	+0.40(+1.70%)
Jul 17, 2006	24.99	25.12	23.69	23.79	144,240	-1.18(-4.71%)
Jul 14, 2006	25.99	26.18	24.44	24.97	139,042	-1.08(-4.15%)
Jul 13, 2006	26.44	26.99	25.94	26.05	103,503	-0.66(-2.47%)
Jul 12, 2006	28.51	28.51	26.42	26.71	169,604	-1.91(-6.69%)
Jul 11, 2006	28.12	28.64	27.37	28.62	90,172	+0.47(+1.68%)
Jul 10, 2006	27.85	28.34	27.52	28.15	269,634	+0.38(+1.36%)
Jul 07, 2006	28.74	28.74	27.67	27.77	37,160	-1.08(-3.75%)
Jul 06, 2006	28.84	29.83	28.75	28.86	60,260	-0.07(-0.24%)
Jul 05, 2006	28.62	29.14	28.18	28.93	80,093	+0.09(+0.33%)
Jul 03, 2006	28.83	29.35	28.43	28.83	75,257	-0.45(-1.55%)
Jun 30, 2006	29.45	29.77	28.50	29.29	152,435	-0.03(-0.12%)
Jun 29, 2006	27.52	29.32	27.52	29.32	101,361	+1.87(+6.82%)
Jun 28, 2006	27.60	27.96	26.78	27.45	68,908	+0.03(+0.13%)
Jun 27, 2006	28.64	28.99	27.32	27.41	125,109	-1.17(-4.08%)
Jun 26, 2006	27.66	28.63	27.66	28.58	137,129	+1.00(+3.61%)
Jun 23, 2006	27.63	27.97	27.09	27.59	87,258	+0.06(+0.22%)
Jun 22, 2006	27.58	27.74	26.75	27.53	78,141	-0.09(-0.31%)
Jun 21, 2006	26.80	28.07	26.61	27.61	76,440	+0.69(+2.55%)
Jun 20, 2006	27.25	27.42	26.88	26.93	114,677	-0.29(-1.07%)
Jun 19, 2006	28.11	28.11	26.62	27.22	206,258	-0.80(-2.85%)
Jun 16, 2006	27.20	28.74	27.14	28.02	502,144	+0.83(+3.06%)
Jun 15, 2006	26.14	27.66	26.14	27.18	178,599	+1.20(+4.62%)
Jun 14, 2006	23.82	26.16	23.76	25.98	327,844	+2.01(+8.38%)
Jun 13, 2006	24.52	24.87	23.97	23.97	206,354	-0.62(-2.51%)
Jun 12, 2006	25.82	25.82	24.59	24.59	133,415	-1.29(-4.98%)
Jun 09, 2006	26.20	26.63	25.13	25.88	231,349	-0.64(-2.43%)
Jun 08, 2006	27.98	27.98	25.50	26.52	413,089	-1.60(-5.68%)
Jun 07, 2006	28.27	28.95	27.73	28.12	121,797	-0.15(-0.55%)
Jun 06, 2006	29.47	29.47	27.71	28.27	130,917	-0.94(-3.23%)
Jun 05, 2006	30.71	30.80	29.08	29.22	140,827	-1.67(-5.42%)
Jun 02, 2006	30.92	31.09	30.26	30.89	112,843	+0.20(+0.64%)
Jun 01, 2006	29.77	30.97	29.57	30.69	174,611	+1.05(+3.53%)
May 31, 2006	29.12	29.71	28.98	29.65	201,910	+0.69(+2.37%)
May 30, 2006	30.24	30.28	28.75	28.96	188,874	-1.14(-3.79%)
May 26, 2006	30.43	30.45	29.84	30.10	58,432	-0.15(-0.51%)
May 25, 2006	29.62	30.26	29.27	30.26	233,149	+0.93(+3.16%)
May 24, 2006	28.54	29.61	28.34	29.33	312,800	+0.83(+2.92%)
May 23, 2006	28.32	29.24	28.29	28.50	362,438	+0.42(+1.50%)
May 22, 2006	29.03	29.17	27.84	28.08	260,229	-1.20(-4.10%)
May 19, 2006	28.61	29.28	28.14	29.28	192,308	+0.80(+2.80%)
May 18, 2006	29.53	29.77	28.19	28.48	122,793	-1.08(-3.66%)
May 17, 2006	30.14	30.50	29.53	29.56	149,139	-0.94(-3.07%)
May 16, 2006	30.09	30.93	29.93	30.50	113,168	+0.23(+0.77%)
May 15, 2006	31.54	31.54	29.99	30.26	189,940	-1.50(-4.73%)
May 12, 2006	33.23	33.25	31.53	31.77	162,574	-1.69(-5.05%)
May 11, 2006	33.75	33.85	33.39	33.46	103,223	-0.10(-0.31%)
May 10, 2006	33.48	33.85	33.42	33.56	132,104	-0.21(-0.64%)
May 09, 2006	33.83	33.86	33.41	33.77	80,246	-0.03(-0.08%)
May 08, 2006	33.87	33.90	33.35	33.80	114,655	-0.03(-0.10%)
May 05, 2006	33.90	34.05	33.53	33.83	145,206	+0.19(+0.56%)
May 04, 2006	33.86	33.86	33.39	33.65	146,352	-0.09(-0.25%)
May 03, 2006	34.21	34.21	33.29	33.73	135,204	-0.42(-1.23%)
May 02, 2006	33.55	34.19	32.69	34.15	148,229	+0.60(+1.79%)
May 01, 2006	33.82	33.99	33.19	33.55	254,601	-0.22(-0.66%)
Apr 28, 2006	34.24	34.25	33.55	33.77	203,655	-0.39(-1.16%)
Apr 27, 2006	33.74	34.25	32.90	34.17	234,052	+0.02(+0.05%)
Apr 26, 2006	34.84	35.49	33.81	34.15	184,740	-0.64(-1.85%)
Apr 25, 2006	34.46	34.80	33.35	34.80	254,205	+0.68(+1.99%)
Apr 24, 2006	33.38	34.27	31.59	34.12	709,030	-1.68(-4.70%)
Apr 21, 2006	34.43	36.01	34.43	35.80	454,183	+1.42(+4.14%)
Apr 20, 2006	35.34	35.35	34.34	34.38	191,499	-0.82(-2.32%)
Apr 19, 2006	35.66	36.26	35.12	35.19	188,234	-0.40(-1.13%)
Apr 18, 2006	34.02	35.66	34.13	35.59	229,225	+1.57(+4.62%)
Apr 17, 2006	33.78	34.12	33.51	34.02	112,717	+0.18(+0.53%)
Apr 13, 2006	33.33	34.30	33.33	33.84	135,672	+0.34(+1.02%)
Apr 12, 2006	32.74	33.74	32.52	33.50	232,796	+0.76(+2.31%)
Apr 11, 2006	33.06	33.47	32.70	32.74	331,110	-0.04(-0.13%)
Apr 10, 2006	32.97	34.25	32.34	32.79	492,112	+0.93(+2.91%)
Apr 07, 2006	33.04	33.58	31.55	31.86	191,454	-0.92(-2.80%)
Apr 06, 2006	31.70	32.91	31.70	32.78	138,306	+0.94(+2.94%)
Apr 05, 2006	31.66	32.12	31.12	31.84	160,214	+0.34(+1.09%)
Apr 04, 2006	31.98	32.14	30.68	31.50	145,742	+0.16(+0.52%)