Astronics Cp (NQ: ATRO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	5.576	5.580	5.039	5.154	597,734	-0.43(-7.76%)
Jun 27, 2008	5.662	5.669	5.576	5.588	38,431	-0.13(-2.27%)
Jun 26, 2008	5.854	5.854	5.695	5.717	35,808	-0.04(-0.64%)
Jun 25, 2008	5.851	5.880	5.714	5.754	42,668	-0.01(-0.26%)
Jun 24, 2008	5.799	5.954	5.762	5.769	36,461	-0.04(-0.76%)
Jun 23, 2008	5.862	5.947	5.814	5.814	43,661	-0.12(-2.00%)
Jun 20, 2008	5.847	6.006	5.747	5.932	47,586	-0.03(-0.56%)
Jun 19, 2008	5.891	6.021	5.847	5.966	29,053	+0.09(+1.58%)
Jun 18, 2008	5.988	5.988	5.706	5.873	76,725	-0.07(-1.25%)
Jun 17, 2008	6.003	6.047	5.806	5.947	52,001	-0.07(-1.23%)
Jun 16, 2008	5.966	6.040	5.780	6.021	58,367	+0.02(+0.37%)
Jun 13, 2008	5.825	6.040	5.825	5.999	31,789	+0.12(+2.08%)
Jun 12, 2008	5.987	6.003	5.780	5.877	88,268	-0.09(-1.49%)
Jun 11, 2008	5.940	6.110	5.875	5.966	23,115	+0.07(+1.13%)
Jun 10, 2008	5.914	6.114	5.591	5.899	99,317	-0.21(-3.52%)
Jun 09, 2008	6.432	6.451	6.114	6.114	88,384	-0.30(-4.68%)
Jun 06, 2008	6.488	6.492	6.292	6.414	79,143	-0.16(-2.37%)
Jun 05, 2008	6.599	6.625	6.525	6.569	56,041	+0.04(+0.62%)
Jun 04, 2008	6.425	6.625	6.425	6.529	23,220	+0.02(+0.34%)
Jun 03, 2008	6.477	6.621	6.414	6.506	59,031	-0.06(-0.96%)
Jun 02, 2008	6.540	6.610	6.447	6.569	73,079	+0.11(+1.72%)
May 30, 2008	6.429	6.473	6.373	6.458	53,841	+0.13(+1.99%)
May 29, 2008	6.455	6.455	6.299	6.332	91,890	-0.17(-2.57%)
May 28, 2008	6.217	6.540	6.121	6.499	125,323	+0.22(+3.54%)
May 27, 2008	6.162	6.392	6.143	6.277	147,176	-0.15(-2.36%)
May 26, 2008	6.325	6.447	6.325	6.429	91,498	+0.00(+0.00%)
May 23, 2008	6.325	6.447	6.325	6.429	91,498	+0.04(+0.64%)
May 22, 2008	6.488	6.488	6.318	6.388	76,099	+0.04(+0.58%)
May 21, 2008	6.280	6.484	6.266	6.351	140,240	+0.11(+1.72%)
May 20, 2008	6.299	6.392	6.136	6.243	154,244	-0.06(-1.02%)
May 19, 2008	6.314	6.386	6.299	6.308	106,874	-0.01(-0.10%)
May 16, 2008	6.299	6.340	6.217	6.314	91,979	+0.03(+0.47%)
May 15, 2008	6.147	6.299	6.147	6.284	64,397	+0.11(+1.86%)
May 14, 2008	6.154	6.262	6.117	6.169	65,803	-0.07(-1.07%)
May 13, 2008	6.184	6.266	6.062	6.236	77,348	+0.04(+0.60%)
May 12, 2008	6.077	6.318	6.025	6.199	168,650	+0.14(+2.32%)
May 09, 2008	6.010	6.058	5.891	6.058	96,904	-0.08(-1.33%)
May 08, 2008	6.073	6.173	6.021	6.140	131,576	+0.04(+0.73%)
May 07, 2008	6.336	6.336	6.043	6.095	132,885	-0.21(-3.29%)
May 06, 2008	6.280	6.318	6.121	6.303	152,179	-0.01(-0.18%)
May 05, 2008	6.280	6.429	6.280	6.314	107,117	+0.05(+0.77%)
May 02, 2008	6.436	6.577	6.262	6.266	120,851	-0.13(-1.97%)
May 01, 2008	6.136	6.418	6.114	6.392	473,725	-0.20(-3.09%)
Apr 30, 2008	6.621	6.621	6.488	6.595	48,028	+0.09(+1.42%)
Apr 29, 2008	6.673	6.703	6.410	6.503	45,696	-0.15(-2.23%)
Apr 28, 2008	6.473	6.688	6.392	6.651	111,691	+0.22(+3.40%)
Apr 25, 2008	6.284	6.481	6.262	6.432	122,549	+0.17(+2.78%)
Apr 24, 2008	6.240	6.332	6.192	6.258	67,042	-0.03(-0.41%)
Apr 23, 2008	6.725	6.847	6.229	6.284	215,062	-0.41(-6.14%)
Apr 22, 2008	6.777	6.813	6.595	6.695	94,896	-0.15(-2.17%)
Apr 21, 2008	6.810	6.921	6.777	6.844	80,341	-0.06(-0.86%)
Apr 18, 2008	7.040	7.040	6.821	6.903	83,971	+0.02(+0.32%)
Apr 17, 2008	6.699	6.988	6.673	6.881	165,800	-0.09(-1.28%)
Apr 16, 2008	6.818	7.092	6.799	6.970	92,349	+0.19(+2.79%)
Apr 15, 2008	6.703	6.855	6.688	6.781	69,694	-0.01(-0.22%)
Apr 14, 2008	6.951	6.955	6.677	6.795	118,028	-0.14(-1.98%)
Apr 11, 2008	7.103	7.144	6.833	6.933	85,645	-0.22(-3.06%)
Apr 10, 2008	7.403	7.422	7.066	7.151	144,363	-0.23(-3.06%)
Apr 09, 2008	7.418	7.455	7.225	7.377	93,177	+0.00(+0.00%)
Apr 08, 2008	7.229	7.414	7.044	7.377	120,673	+0.09(+1.22%)
Apr 07, 2008	7.644	7.659	7.188	7.288	170,102	-0.30(-3.91%)
Apr 04, 2008	7.470	7.759	7.114	7.585	219,783	+0.11(+1.49%)
Apr 03, 2008	7.540	7.562	7.325	7.474	56,967	-0.09(-1.13%)
Apr 02, 2008	7.562	7.607	7.377	7.559	91,982	+0.03(+0.39%)
Apr 01, 2008	7.529	7.577	7.318	7.529	186,312	+0.37(+5.18%)
Mar 31, 2008	7.159	7.344	7.122	7.159	54,387	-0.04(-0.57%)
Mar 28, 2008	7.273	7.388	7.133	7.199	81,742	-0.24(-3.19%)
Mar 27, 2008	7.507	7.507	7.244	7.437	73,664	-0.04(-0.55%)
Mar 26, 2008	7.581	7.744	7.318	7.477	141,791	-0.07(-0.93%)
Mar 25, 2008	7.262	7.596	7.229	7.548	181,556	+0.40(+5.65%)
Mar 24, 2008	7.059	7.292	6.884	7.144	102,056	+0.06(+0.89%)
Mar 21, 2008	7.500	7.633	6.981	7.081	126,117	+0.00(+0.00%)
Mar 20, 2008	7.500	7.633	6.981	7.081	126,117	-0.33(-4.45%)
Mar 19, 2008	7.670	7.811	7.285	7.411	153,364	-0.28(-3.61%)
Mar 18, 2008	7.637	7.826	7.322	7.688	192,047	+0.09(+1.17%)
Mar 17, 2008	7.222	7.859	7.051	7.600	116,654	+0.10(+1.33%)
Mar 14, 2008	7.262	7.625	7.225	7.500	203,514	+0.31(+4.33%)
Mar 13, 2008	7.122	7.266	6.903	7.188	154,371	+0.01(+0.21%)
Mar 12, 2008	7.229	7.251	6.673	7.173	107,999	+0.00(+0.05%)
Mar 11, 2008	7.159	7.188	6.688	7.170	195,104	+0.09(+1.31%)
Mar 10, 2008	7.166	7.166	7.022	7.077	251,991	-0.11(-1.60%)
Mar 07, 2008	7.299	7.500	7.088	7.192	140,010	-0.18(-2.46%)
Mar 06, 2008	7.359	7.418	7.336	7.374	210,925	-0.03(-0.35%)
Mar 05, 2008	7.229	7.533	7.214	7.399	195,226	+0.16(+2.20%)
Mar 04, 2008	7.188	7.371	7.070	7.240	439,663	-0.02(-0.31%)
Mar 03, 2008	7.281	7.325	7.114	7.262	192,419	-0.06(-0.76%)
Feb 29, 2008	7.288	7.373	7.173	7.318	356,244	-0.02(-0.30%)
Feb 28, 2008	7.314	7.559	7.207	7.340	293,280	-0.03(-0.45%)
Feb 27, 2008	7.177	7.374	6.896	7.374	797,163	+0.16(+2.16%)
Feb 26, 2008	7.125	7.359	7.114	7.218	331,504	+0.09(+1.25%)
Feb 25, 2008	7.611	7.633	7.070	7.129	349,098	-0.60(-7.77%)
Feb 22, 2008	7.081	7.751	7.077	7.729	210,944	+0.65(+9.16%)
Feb 21, 2008	7.470	7.555	7.010	7.081	434,254	-0.36(-4.78%)
Feb 20, 2008	7.803	7.803	7.411	7.437	363,558	-0.43(-5.42%)
Feb 19, 2008	8.267	8.267	7.792	7.863	394,498	-0.44(-5.27%)
Feb 18, 2008	8.437	8.500	8.007	8.300	376,761	+0.00(+0.00%)
Feb 15, 2008	8.437	8.500	8.007	8.300	376,761	+0.06(+0.76%)
Feb 14, 2008	10.39	10.40	7.974	8.237	2,164,514	-3.84(-31.79%)
Feb 13, 2008	11.63	12.08	11.39	12.08	361,645	+0.59(+5.13%)
Feb 12, 2008	10.94	11.63	10.94	11.49	209,206	+0.74(+6.86%)
Feb 11, 2008	11.08	11.19	10.75	10.75	196,292	-0.33(-2.98%)
Feb 08, 2008	11.55	11.77	11.02	11.08	145,289	-0.52(-4.44%)
Feb 07, 2008	11.69	12.16	11.52	11.59	63,139	-0.29(-2.46%)
Feb 06, 2008	12.29	12.46	11.68	11.89	253,648	-0.40(-3.26%)
Feb 05, 2008	12.35	12.52	12.23	12.29	48,770	-0.17(-1.40%)
Feb 04, 2008	12.36	12.47	11.99	12.46	105,551	+0.15(+1.23%)
Feb 01, 2008	12.35	12.60	11.55	12.31	124,298	+0.16(+1.34%)
Jan 31, 2008	11.57	12.36	11.39	12.15	160,897	+0.39(+3.32%)
Jan 30, 2008	12.52	12.95	11.67	11.76	87,985	-1.05(-8.17%)
Jan 29, 2008	12.88	12.88	12.53	12.80	29,358	-0.07(-0.52%)
Jan 28, 2008	13.17	13.18	12.26	12.87	120,487	-0.04(-0.32%)
Jan 25, 2008	13.55	13.77	12.85	12.91	87,024	-0.35(-2.63%)
Jan 24, 2008	12.78	13.62	12.78	13.26	110,755	+0.59(+4.65%)
Jan 23, 2008	11.58	13.45	11.39	12.67	252,997	+0.76(+6.38%)
Jan 22, 2008	12.73	12.78	11.73	11.91	241,023	-1.71(-12.54%)
Jan 21, 2008	13.47	13.71	12.71	13.62	149,742	+0.00(+0.00%)
Jan 18, 2008	13.47	13.71	12.71	13.62	149,742	+0.36(+2.74%)
Jan 17, 2008	13.23	13.52	13.04	13.25	177,899	+0.02(+0.17%)
Jan 16, 2008	13.41	13.65	12.79	13.23	211,125	-0.41(-3.04%)
Jan 15, 2008	13.95	14.37	13.26	13.65	73,697	-0.50(-3.54%)
Jan 14, 2008	13.75	14.58	13.75	14.15	92,851	+0.30(+2.19%)
Jan 11, 2008	13.85	14.96	13.84	13.84	144,714	-0.24(-1.68%)
Jan 10, 2008	13.78	14.43	13.78	14.08	128,807	+0.00(+0.03%)
Jan 09, 2008	14.39	14.62	13.16	14.08	295,815	-0.34(-2.39%)
Jan 08, 2008	13.60	14.77	12.97	14.42	180,417	+0.81(+5.96%)
Jan 07, 2008	14.80	14.80	13.26	13.61	376,942	-1.23(-8.29%)
Jan 04, 2008	15.08	15.41	14.82	14.84	120,892	-0.67(-4.35%)
Jan 03, 2008	15.47	15.88	15.20	15.51	108,231	+0.10(+0.65%)
Jan 02, 2008	15.65	15.74	15.03	15.41	176,399	-0.33(-2.12%)
Jan 01, 2008	15.93	16.08	15.37	15.75	122,686	+0.00(+0.00%)
Dec 31, 2007	15.93	16.08	15.37	15.75	122,686	-0.40(-2.46%)
Dec 28, 2007	16.30	16.85	15.47	16.14	181,060	-0.15(-0.93%)
Dec 27, 2007	17.58	17.63	16.27	16.30	121,688	-1.12(-6.43%)
Dec 26, 2007	17.41	18.16	17.31	17.41	153,005	+0.15(+0.88%)
Dec 24, 2007	16.12	17.27	16.01	17.26	181,351	+1.36(+8.58%)
Dec 21, 2007	16.00	16.40	15.06	15.90	379,068	+0.10(+0.61%)
Dec 20, 2007	15.15	15.82	14.91	15.80	234,850	+1.05(+7.13%)
Dec 19, 2007	15.20	15.54	14.28	14.75	405,730	-0.52(-3.37%)
Dec 18, 2007	15.15	15.65	14.64	15.27	178,320	+0.17(+1.10%)
Dec 17, 2007	16.38	16.40	14.50	15.10	533,100	-1.60(-9.56%)
Dec 14, 2007	16.46	17.04	16.25	16.70	176,669	+0.08(+0.47%)
Dec 13, 2007	16.87	17.41	16.47	16.62	252,817	-0.56(-3.26%)
Dec 12, 2007	17.48	18.23	16.70	17.18	456,984	-1.10(-6.04%)
Dec 11, 2007	19.67	19.82	18.09	18.28	173,063	-1.31(-6.69%)
Dec 10, 2007	20.01	20.03	19.40	19.59	135,830	-0.37(-1.86%)
Dec 07, 2007	20.01	20.01	19.42	19.96	103,543	+0.12(+0.60%)
Dec 06, 2007	19.81	20.06	19.45	19.85	138,137	-0.04(-0.22%)
Dec 05, 2007	20.00	20.03	19.82	19.89	124,592	-0.02(-0.09%)
Dec 04, 2007	20.07	20.07	19.71	19.91	127,398	-0.05(-0.24%)
Dec 03, 2007	19.64	20.08	19.61	19.96	235,879	+0.43(+2.22%)
Nov 30, 2007	19.54	19.64	19.36	19.52	214,361	+0.21(+1.09%)
Nov 29, 2007	19.53	19.53	19.16	19.31	220,503	-0.09(-0.44%)
Nov 28, 2007	19.14	19.56	18.62	19.40	270,076	+0.23(+1.18%)
Nov 27, 2007	19.36	19.36	18.53	19.17	217,864	-0.14(-0.75%)
Nov 26, 2007	18.88	19.32	18.85	19.32	460,028	+0.55(+2.92%)
Nov 23, 2007	18.24	18.79	18.24	18.77	112,566	+0.90(+5.04%)
Nov 21, 2007	18.49	18.49	17.79	17.87	112,765	-0.12(-0.68%)
Nov 20, 2007	18.53	18.53	17.53	17.99	121,080	-0.27(-1.48%)
Nov 19, 2007	17.95	18.53	17.88	18.26	306,545	+0.47(+2.67%)
Nov 16, 2007	16.66	17.79	16.30	17.79	251,972	+1.20(+7.24%)
Nov 15, 2007	17.44	17.68	16.57	16.58	88,238	-0.93(-5.33%)
Nov 14, 2007	17.04	17.67	16.94	17.52	192,470	+0.68(+4.03%)
Nov 13, 2007	15.84	16.84	15.65	16.84	97,533	+0.87(+5.48%)
Nov 12, 2007	15.95	16.67	15.85	15.97	95,414	-0.26(-1.58%)
Nov 09, 2007	16.56	16.67	16.01	16.22	92,896	-0.35(-2.12%)
Nov 08, 2007	17.09	17.19	16.22	16.57	110,946	-0.19(-1.13%)
Nov 07, 2007	16.55	17.13	16.49	16.76	112,973	+0.04(+0.22%)
Nov 06, 2007	17.04	17.13	15.93	16.73	152,317	-0.23(-1.38%)
Nov 05, 2007	15.99	17.04	15.61	16.96	258,452	+0.25(+1.49%)
Nov 02, 2007	15.93	16.71	15.28	16.71	258,301	+1.90(+12.84%)
Nov 01, 2007	16.17	16.67	14.62	14.81	158,721	-1.68(-10.18%)
Oct 31, 2007	15.94	16.49	15.57	16.49	58,983	+0.78(+4.95%)
Oct 30, 2007	16.75	16.75	15.58	15.71	93,660	-1.03(-6.13%)
Oct 29, 2007	16.30	16.75	16.30	16.74	121,653	+0.59(+3.67%)
Oct 26, 2007	15.23	16.26	15.23	16.14	60,043	+1.01(+6.66%)
Oct 25, 2007	15.20	15.58	15.06	15.14	39,095	+0.01(+0.07%)
Oct 24, 2007	15.02	15.12	14.72	15.12	136,607	+0.31(+2.13%)
Oct 23, 2007	14.28	14.94	14.27	14.81	78,603	+0.62(+4.36%)
Oct 22, 2007	13.72	14.23	13.34	14.19	129,004	-0.24(-1.64%)
Oct 19, 2007	14.65	14.68	14.17	14.43	72,766	-0.29(-1.99%)
Oct 18, 2007	14.83	14.91	14.14	14.72	243,708	-0.27(-1.80%)
Oct 17, 2007	15.47	15.75	14.77	14.99	137,346	-0.37(-2.39%)
Oct 16, 2007	16.28	16.28	15.26	15.36	75,537	-0.36(-2.29%)
Oct 15, 2007	16.10	16.10	15.62	15.72	38,331	-0.27(-1.71%)
Oct 12, 2007	15.86	16.28	15.56	15.99	70,518	+0.13(+0.84%)
Oct 11, 2007	16.41	16.48	15.70	15.86	86,989	-0.44(-2.71%)
Oct 10, 2007	16.17	16.39	16.04	16.30	77,769	+0.03(+0.21%)
Oct 09, 2007	16.19	16.40	15.90	16.27	185,181	+0.15(+0.92%)
Oct 08, 2007	16.08	16.38	15.93	16.12	175,524	+0.19(+1.16%)
Oct 05, 2007	16.01	16.01	15.71	15.93	139,492	+0.00(+0.00%)
Oct 04, 2007	15.90	16.26	15.33	15.93	135,784	-0.09(-0.58%)
Oct 03, 2007	16.76	16.84	15.88	16.03	151,289	-0.73(-4.38%)
Oct 02, 2007	16.64	16.81	16.27	16.76	130,551	+0.12(+0.74%)
Oct 01, 2007	16.11	16.67	15.93	16.64	131,949	+0.49(+3.05%)
Sep 28, 2007	15.89	16.25	15.89	16.14	90,516	+0.21(+1.35%)
Sep 27, 2007	15.93	15.93	15.62	15.93	51,950	+0.07(+0.44%)
Sep 26, 2007	15.98	16.10	15.66	15.86	137,659	-0.04(-0.23%)
Sep 25, 2007	15.30	15.91	15.19	15.90	170,691	+0.63(+4.13%)
Sep 24, 2007	15.01	15.34	14.94	15.27	89,920	+0.33(+2.23%)
Sep 21, 2007	14.70	15.10	14.65	14.93	164,964	+0.23(+1.59%)
Sep 20, 2007	13.97	14.91	13.66	14.70	214,852	+0.74(+5.31%)
Sep 19, 2007	13.98	13.99	13.56	13.96	134,650	+0.08(+0.59%)
Sep 18, 2007	13.81	13.88	13.04	13.88	168,111	+0.19(+1.35%)
Sep 17, 2007	13.71	13.79	13.53	13.69	119,909	-0.10(-0.73%)
Sep 14, 2007	13.52	13.82	13.27	13.79	158,173	+0.44(+3.33%)
Sep 13, 2007	13.41	13.46	13.15	13.35	121,542	+0.19(+1.41%)
Sep 12, 2007	13.06	13.34	12.88	13.16	315,230	+0.29(+2.25%)
Sep 11, 2007	12.02	12.96	12.02	12.87	286,611	+0.90(+7.52%)
Sep 10, 2007	12.54	12.54	11.93	11.97	262,468	-0.38(-3.06%)
Sep 07, 2007	12.44	12.48	12.15	12.35	104,666	-0.09(-0.72%)
Sep 06, 2007	12.56	12.85	12.39	12.44	270,346	+0.06(+0.45%)
Sep 05, 2007	12.41	12.66	12.05	12.38	288,001	+0.12(+0.97%)
Sep 04, 2007	12.57	12.89	12.13	12.26	390,131	+0.62(+5.35%)
Aug 31, 2007	11.45	11.64	11.32	11.64	104,461	+0.38(+3.35%)
Aug 30, 2007	11.07	11.58	10.94	11.26	55,666	+0.10(+0.90%)
Aug 29, 2007	11.30	11.33	10.79	11.16	65,568	-0.09(-0.79%)
Aug 28, 2007	11.38	11.38	10.96	11.25	74,930	-0.05(-0.43%)
Aug 27, 2007	11.55	11.55	10.86	11.30	210,868	-0.04(-0.33%)
Aug 24, 2007	10.84	11.49	10.84	11.34	73,605	+0.39(+3.55%)
Aug 23, 2007	10.87	11.31	10.84	10.95	96,516	+0.11(+1.03%)
Aug 22, 2007	11.05	11.57	10.77	10.84	148,854	-0.19(-1.71%)
Aug 21, 2007	10.93	11.11	10.75	11.03	292,363	-0.00(-0.03%)
Aug 20, 2007	11.19	11.29	10.93	11.03	107,546	-0.06(-0.57%)
Aug 17, 2007	11.66	11.86	10.75	11.09	151,210	-0.26(-2.25%)
Aug 16, 2007	11.49	11.85	11.15	11.35	203,079	-0.39(-3.35%)
Aug 15, 2007	12.04	12.22	11.72	11.74	51,221	-0.31(-2.55%)
Aug 14, 2007	12.03	12.35	11.75	12.05	52,964	+0.14(+1.15%)
Aug 13, 2007	12.15	13.13	11.83	11.91	198,985	+0.09(+0.75%)
Aug 10, 2007	11.20	11.93	11.19	11.82	261,790	+0.33(+2.84%)
Aug 09, 2007	11.52	11.72	11.12	11.50	130,211	-0.33(-2.76%)
Aug 08, 2007	12.88	13.15	11.24	11.82	206,564	-1.01(-7.88%)
Aug 07, 2007	12.21	12.99	11.73	12.84	89,526	+0.58(+4.72%)
Aug 06, 2007	12.54	12.55	11.42	12.26	106,922	-0.06(-0.51%)
Aug 03, 2007	12.43	13.11	11.86	12.32	117,718	-0.66(-5.05%)
Aug 02, 2007	13.05	13.87	12.64	12.98	443,344	+0.17(+1.33%)
Aug 01, 2007	12.44	12.85	12.12	12.81	195,542	+0.35(+2.80%)
Jul 31, 2007	11.82	12.53	11.82	12.46	166,791	+0.79(+6.80%)
Jul 30, 2007	11.63	11.82	11.25	11.66	49,526	+0.06(+0.48%)
Jul 27, 2007	11.83	11.83	11.23	11.61	40,601	-0.18(-1.51%)
Jul 26, 2007	12.17	12.25	11.40	11.79	82,104	-0.30(-2.48%)
Jul 25, 2007	12.50	12.74	11.72	12.09	167,641	-0.51(-4.06%)
Jul 24, 2007	12.68	12.69	10.66	12.60	82,922	-0.09(-0.70%)
Jul 23, 2007	11.97	12.69	11.87	12.69	100,688	+0.46(+3.76%)
Jul 20, 2007	12.36	12.36	11.72	12.23	63,657	-0.08(-0.63%)
Jul 19, 2007	11.06	12.39	11.06	12.31	128,896	+0.89(+7.82%)
Jul 18, 2007	12.01	12.01	11.05	11.41	115,659	-0.46(-3.84%)
Jul 17, 2007	12.03	12.31	11.75	11.87	82,727	-0.16(-1.29%)
Jul 16, 2007	12.19	12.32	11.86	12.02	87,995	-0.15(-1.22%)
Jul 13, 2007	12.57	12.58	12.13	12.17	73,262	-0.23(-1.88%)
Jul 12, 2007	12.23	12.48	12.12	12.41	120,055	+0.23(+1.86%)
Jul 11, 2007	11.52	12.22	11.52	12.18	117,299	+0.38(+3.24%)
Jul 10, 2007	11.85	11.85	11.59	11.80	32,664	-0.05(-0.44%)
Jul 09, 2007	11.84	11.99	11.45	11.85	136,947	+0.04(+0.31%)
Jul 06, 2007	11.96	11.96	11.38	11.81	130,122	-0.09(-0.75%)
Jul 05, 2007	12.23	12.23	11.36	11.90	138,758	-0.16(-1.32%)
Jul 03, 2007	11.85	12.24	11.43	12.06	52,673	+0.21(+1.81%)