Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	3.970	4.003	3.921	3.975	0	+0.01(+0.27%)
Aug 28, 2008	3.899	4.001	3.872	3.964	132,907	+0.06(+1.53%)
Aug 27, 2008	3.823	3.943	3.823	3.904	173,854	+0.07(+1.85%)
Aug 26, 2008	3.894	3.943	3.817	3.834	197,756	-0.10(-2.63%)
Aug 25, 2008	3.872	3.937	3.790	3.937	273,529	+0.03(+0.84%)
Aug 22, 2008	3.899	3.932	3.806	3.904	0	+0.02(+0.56%)
Aug 21, 2008	3.828	3.943	3.828	3.883	158,798	+0.05(+1.28%)
Aug 20, 2008	3.812	3.943	3.774	3.834	262,750	-0.02(-0.57%)
Aug 19, 2008	3.719	3.894	3.692	3.855	275,601	+0.08(+2.16%)
Aug 18, 2008	3.839	3.943	3.768	3.774	498,816	-0.01(-0.29%)
Aug 15, 2008	3.801	3.855	3.736	3.785	0	-0.05(-1.28%)
Aug 14, 2008	3.785	3.861	3.741	3.834	376,071	+0.05(+1.44%)
Aug 13, 2008	3.665	3.823	3.665	3.779	382,010	+0.11(+3.12%)
Aug 12, 2008	3.610	3.747	3.589	3.665	400,865	+0.08(+2.28%)
Aug 11, 2008	3.529	3.643	3.387	3.583	517,086	+0.10(+2.81%)
Aug 08, 2008	3.382	3.523	3.382	3.485	590,465	+0.10(+2.89%)
Aug 07, 2008	3.300	3.458	3.300	3.387	331,644	+0.07(+2.13%)
Aug 06, 2008	3.273	3.376	3.267	3.316	281,787	-0.01(-0.16%)
Aug 05, 2008	3.229	3.368	3.207	3.322	380,269	+0.07(+2.01%)
Aug 04, 2008	3.316	3.316	3.207	3.256	283,998	-0.01(-0.33%)
Aug 01, 2008	3.289	3.322	3.235	3.267	313,644	-0.03(-0.83%)
Jul 31, 2008	3.224	3.376	3.224	3.295	350,243	+0.09(+2.89%)
Jul 30, 2008	3.180	3.284	3.126	3.202	440,775	+0.03(+1.03%)
Jul 29, 2008	3.169	3.197	3.060	3.169	388,231	+0.11(+3.74%)
Jul 28, 2008	3.218	3.235	3.055	3.055	619,244	-0.14(-4.27%)
Jul 25, 2008	3.246	3.371	3.186	3.191	932,971	+0.04(+1.38%)
Jul 24, 2008	3.627	3.659	3.050	3.148	1,793,561	-1.12(-26.28%)
Jul 23, 2008	4.084	4.269	4.030	4.269	445,314	+0.19(+4.53%)
Jul 22, 2008	3.894	4.106	3.839	4.084	403,667	+0.21(+5.49%)
Jul 21, 2008	3.812	3.894	3.812	3.872	188,240	+0.05(+1.28%)
Jul 18, 2008	3.866	3.894	3.730	3.823	157,544	-0.04(-1.13%)
Jul 17, 2008	3.649	3.866	3.583	3.866	391,379	+0.21(+5.65%)
Jul 16, 2008	3.534	3.659	3.485	3.659	183,618	+0.14(+3.86%)
Jul 15, 2008	3.485	3.594	3.431	3.523	177,541	+0.04(+1.25%)
Jul 14, 2008	3.512	3.551	3.431	3.480	227,633	+0.03(+0.79%)
Jul 11, 2008	3.458	3.496	3.393	3.453	338,679	-0.07(-1.86%)
Jul 10, 2008	3.627	3.659	3.420	3.518	505,871	-0.15(-4.01%)
Jul 09, 2008	3.708	3.725	3.654	3.665	135,169	-0.05(-1.46%)
Jul 08, 2008	3.649	3.747	3.583	3.719	297,033	+0.05(+1.34%)
Jul 07, 2008	3.790	3.823	3.649	3.670	353,115	-0.08(-2.03%)
Jul 04, 2008	3.752	3.812	3.730	3.747	247,115	+0.00(+0.00%)
Jul 03, 2008	3.752	3.812	3.730	3.747	247,115	-0.04(-1.01%)
Jul 02, 2008	3.812	3.855	3.747	3.785	409,527	-0.05(-1.42%)
Jul 01, 2008	3.812	3.861	3.730	3.839	600,741	-0.01(-0.14%)
Jun 30, 2008	3.997	4.046	3.823	3.845	384,632	-0.11(-2.75%)
Jun 27, 2008	4.003	4.101	3.899	3.954	3,769,026	-0.03(-0.68%)
Jun 26, 2008	3.964	4.166	3.921	3.981	1,122,952	-0.01(-0.14%)
Jun 25, 2008	3.937	3.986	3.937	3.986	441,474	+0.05(+1.24%)
Jun 24, 2008	3.845	3.959	3.839	3.937	284,470	+0.07(+1.83%)
Jun 23, 2008	3.845	3.921	3.785	3.866	267,276	+0.08(+2.16%)
Jun 20, 2008	3.845	3.959	3.785	3.785	642,411	-0.10(-2.52%)
Jun 19, 2008	3.872	3.899	3.839	3.883	229,864	+0.01(+0.14%)
Jun 18, 2008	3.877	3.904	3.861	3.877	399,907	-0.02(-0.42%)
Jun 17, 2008	3.937	3.981	3.894	3.894	234,371	-0.05(-1.24%)
Jun 16, 2008	4.030	4.030	3.932	3.943	167,943	-0.08(-2.03%)
Jun 13, 2008	3.904	4.030	3.904	4.024	260,904	+0.16(+4.08%)
Jun 12, 2008	3.943	4.008	3.866	3.866	267,098	-0.03(-0.70%)
Jun 11, 2008	3.975	4.003	3.893	3.894	273,415	-0.08(-2.05%)
Jun 10, 2008	4.003	4.041	3.954	3.975	243,925	-0.03(-0.82%)
Jun 09, 2008	4.046	4.122	4.003	4.008	268,944	-0.05(-1.21%)
Jun 06, 2008	4.144	4.193	4.046	4.057	277,367	-0.13(-3.12%)
Jun 05, 2008	4.182	4.237	4.117	4.188	233,429	-0.03(-0.65%)
Jun 04, 2008	4.209	4.258	4.171	4.215	244,730	+0.03(+0.65%)
Jun 03, 2008	4.128	4.204	4.128	4.188	362,252	+0.08(+1.99%)
Jun 02, 2008	4.166	4.182	4.084	4.106	333,949	-0.05(-1.31%)
May 30, 2008	4.188	4.264	4.150	4.160	377,163	-0.03(-0.78%)
May 29, 2008	4.286	4.335	4.182	4.193	238,126	-0.10(-2.28%)
May 28, 2008	4.335	4.356	4.182	4.291	236,830	-0.01(-0.25%)
May 27, 2008	4.166	4.302	4.166	4.302	230,722	+0.13(+3.13%)
May 26, 2008	4.101	4.220	4.101	4.171	0	+0.00(+0.00%)
May 23, 2008	4.101	4.220	4.101	4.171	172,761	+0.04(+1.06%)
May 22, 2008	4.090	4.264	4.084	4.128	437,462	+0.04(+1.07%)
May 21, 2008	4.139	4.182	4.046	4.084	657,859	-0.03(-0.79%)
May 20, 2008	4.111	4.155	4.084	4.117	339,109	+0.00(+0.00%)
May 19, 2008	4.139	4.150	4.073	4.117	534,452	-0.04(-1.05%)
May 16, 2008	4.117	4.209	4.084	4.160	497,689	+0.05(+1.33%)
May 15, 2008	4.128	4.150	4.090	4.106	275,639	-0.03(-0.66%)
May 14, 2008	4.128	4.166	4.111	4.133	373,797	+0.01(+0.13%)
May 13, 2008	4.079	4.166	4.057	4.128	583,562	+0.07(+1.61%)
May 12, 2008	3.948	4.062	3.932	4.062	588,415	+0.12(+3.04%)
May 09, 2008	3.964	4.057	3.894	3.943	391,702	-0.01(-0.28%)
May 08, 2008	3.964	4.003	3.823	3.954	706,030	+0.03(+0.83%)
May 07, 2008	4.057	4.128	3.921	3.921	719,475	-0.15(-3.61%)
May 06, 2008	4.084	4.128	4.041	4.068	668,552	-0.01(-0.27%)
May 05, 2008	4.171	4.269	4.057	4.079	979,431	-0.09(-2.09%)
May 02, 2008	4.133	4.244	4.030	4.166	809,029	+0.08(+1.86%)
May 01, 2008	4.084	4.160	3.992	4.090	582,985	-0.01(-0.13%)
Apr 30, 2008	4.139	4.253	4.073	4.095	606,769	-0.04(-0.92%)
Apr 29, 2008	4.346	4.356	4.073	4.133	995,159	-0.21(-4.89%)
Apr 28, 2008	4.602	4.683	4.275	4.346	782,073	-0.38(-7.96%)
Apr 25, 2008	4.716	4.847	4.640	4.721	357,096	-0.01(-0.23%)
Apr 24, 2008	4.727	4.814	4.378	4.732	1,007,995	+0.04(+0.81%)
Apr 23, 2008	4.166	4.836	4.128	4.694	1,497,072	+0.71(+17.76%)
Apr 22, 2008	4.073	4.111	3.981	3.986	252,503	-0.12(-2.92%)
Apr 21, 2008	4.057	4.111	3.992	4.106	198,108	+0.06(+1.48%)
Apr 18, 2008	4.084	4.160	3.981	4.046	305,404	+0.02(+0.54%)
Apr 17, 2008	4.177	4.177	4.013	4.024	304,556	-0.15(-3.52%)
Apr 16, 2008	4.177	4.182	4.084	4.171	164,360	+0.05(+1.32%)
Apr 15, 2008	4.052	4.128	3.997	4.117	295,409	+0.09(+2.30%)
Apr 14, 2008	4.144	4.199	4.024	4.024	536,072	-0.17(-4.15%)
Apr 11, 2008	4.248	4.313	4.182	4.199	296,322	-0.13(-2.90%)
Apr 10, 2008	4.291	4.460	4.275	4.324	220,530	+0.04(+1.02%)
Apr 09, 2008	4.542	4.542	4.226	4.280	383,429	-0.25(-5.42%)
Apr 08, 2008	4.302	4.542	4.302	4.525	195,572	+0.16(+3.62%)
Apr 07, 2008	4.395	4.465	4.356	4.367	167,474	-0.05(-1.11%)
Apr 04, 2008	4.623	4.623	4.362	4.416	284,248	-0.19(-4.02%)
Apr 03, 2008	4.634	4.656	4.547	4.602	250,845	+0.00(+0.00%)
Apr 02, 2008	4.514	4.629	4.356	4.602	431,725	+0.04(+0.84%)
Apr 01, 2008	4.591	4.645	4.465	4.563	417,185	+0.08(+1.70%)
Mar 31, 2008	4.373	4.814	4.373	4.487	768,377	+0.07(+1.48%)
Mar 28, 2008	4.618	4.759	4.411	4.422	504,938	-0.22(-4.81%)
Mar 27, 2008	4.384	4.732	4.307	4.645	542,448	+0.29(+6.63%)
Mar 26, 2008	4.335	4.367	4.220	4.356	284,531	+0.03(+0.63%)
Mar 25, 2008	4.231	4.335	4.209	4.329	146,540	+0.11(+2.58%)
Mar 24, 2008	4.324	4.395	4.139	4.220	420,615	-0.09(-2.02%)
Mar 21, 2008	4.258	4.378	4.248	4.307	796,975	+0.00(+0.00%)
Mar 20, 2008	4.258	4.378	4.248	4.307	796,975	+0.14(+3.40%)
Mar 19, 2008	4.454	4.482	4.160	4.166	371,548	-0.27(-6.13%)
Mar 18, 2008	4.362	4.465	4.275	4.438	295,101	+0.12(+2.77%)
Mar 17, 2008	4.215	4.476	4.215	4.318	317,993	-0.01(-0.25%)
Mar 14, 2008	4.302	4.427	4.242	4.329	356,424	+0.05(+1.27%)
Mar 13, 2008	4.171	4.297	4.139	4.275	567,361	+0.08(+1.95%)
Mar 12, 2008	4.389	4.389	4.193	4.193	272,446	-0.19(-4.35%)
Mar 11, 2008	4.346	4.395	4.199	4.384	323,812	+0.14(+3.21%)
Mar 10, 2008	4.351	4.438	4.182	4.248	260,241	-0.07(-1.52%)
Mar 07, 2008	4.084	4.384	4.084	4.313	295,101	+0.18(+4.35%)
Mar 06, 2008	4.400	4.460	4.111	4.133	383,631	-0.27(-6.06%)
Mar 05, 2008	4.242	4.476	4.226	4.400	390,620	+0.16(+3.72%)
Mar 04, 2008	4.395	4.395	4.220	4.242	556,004	-0.13(-2.99%)
Mar 03, 2008	4.275	4.427	4.248	4.373	427,024	+0.07(+1.65%)
Feb 29, 2008	4.433	4.460	4.302	4.302	350,478	-0.13(-2.83%)
Feb 28, 2008	4.438	4.618	4.367	4.427	464,522	+0.02(+0.37%)
Feb 27, 2008	4.961	4.961	4.395	4.411	679,085	-0.56(-11.18%)
Feb 26, 2008	4.727	5.005	4.710	4.966	332,656	+0.22(+4.71%)
Feb 25, 2008	4.591	4.765	4.547	4.743	290,143	+0.16(+3.57%)
Feb 22, 2008	4.596	4.694	4.523	4.580	255,068	+0.00(+0.00%)
Feb 21, 2008	5.059	5.059	4.553	4.580	433,561	-0.44(-8.69%)
Feb 20, 2008	4.514	5.043	4.514	5.015	324,262	+0.51(+11.23%)
Feb 19, 2008	4.988	5.075	4.509	4.509	450,601	-0.37(-7.59%)
Feb 18, 2008	4.645	4.917	4.629	4.879	0	+0.00(+0.00%)
Feb 15, 2008	4.645	4.917	4.629	4.879	447,958	+0.28(+6.04%)
Feb 14, 2008	4.906	5.075	4.596	4.602	312,754	-0.34(-6.94%)
Feb 13, 2008	4.694	4.994	4.694	4.945	411,013	+0.29(+6.20%)
Feb 12, 2008	4.847	4.847	4.574	4.656	317,932	-0.16(-3.28%)
Feb 11, 2008	4.111	4.847	4.111	4.814	628,183	+0.68(+16.32%)
Feb 08, 2008	4.411	4.433	4.139	4.139	284,870	-0.27(-6.17%)
Feb 07, 2008	4.313	4.433	4.253	4.411	202,549	+0.05(+1.12%)
Feb 06, 2008	4.378	4.553	4.248	4.362	411,018	+0.02(+0.50%)
Feb 05, 2008	4.514	4.580	4.335	4.340	365,534	-0.26(-5.57%)
Feb 04, 2008	4.868	4.912	4.596	4.596	339,908	-0.28(-5.70%)
Feb 01, 2008	4.868	4.973	4.667	4.874	336,290	-0.03(-0.56%)
Jan 31, 2008	4.542	4.977	4.476	4.901	309,727	+0.35(+7.66%)
Jan 30, 2008	4.493	4.765	4.438	4.553	292,346	+0.04(+0.97%)
Jan 29, 2008	4.531	4.574	4.389	4.509	213,750	-0.01(-0.24%)
Jan 28, 2008	4.444	4.607	4.362	4.520	256,537	+0.05(+1.22%)
Jan 25, 2008	4.373	4.623	4.373	4.465	334,097	+0.15(+3.40%)
Jan 24, 2008	4.422	4.454	4.205	4.318	353,243	-0.15(-3.29%)
Jan 23, 2008	4.068	4.487	3.981	4.465	783,070	+0.38(+9.19%)
Jan 22, 2008	4.253	4.275	4.060	4.090	819,560	-0.32(-7.28%)
Jan 21, 2008	4.237	4.476	4.237	4.411	0	+0.00(+0.00%)
Jan 18, 2008	4.237	4.476	4.237	4.411	397,569	+0.08(+1.89%)
Jan 17, 2008	4.416	4.465	4.171	4.329	278,891	-0.11(-2.45%)
Jan 16, 2008	4.046	4.558	4.030	4.438	412,352	+0.38(+9.25%)
Jan 15, 2008	4.144	4.171	4.035	4.062	360,172	-0.13(-3.12%)
Jan 14, 2008	4.220	4.248	4.128	4.193	513,443	+0.00(+0.00%)
Jan 11, 2008	4.095	4.258	4.084	4.193	604,353	+0.06(+1.45%)
Jan 10, 2008	4.248	4.269	4.090	4.133	665,424	-0.19(-4.29%)
Jan 09, 2008	4.226	4.362	4.084	4.318	655,576	+0.09(+2.19%)
Jan 08, 2008	4.618	4.754	4.166	4.226	866,760	-0.44(-9.45%)
Jan 07, 2008	4.563	4.803	4.384	4.667	652,581	+0.25(+5.67%)
Jan 04, 2008	4.378	4.738	4.367	4.416	689,677	+0.05(+1.25%)
Jan 03, 2008	4.596	4.612	4.356	4.362	523,351	-0.20(-4.42%)
Jan 02, 2008	4.569	4.819	4.465	4.563	590,386	+0.05(+1.21%)
Jan 01, 2008	4.629	4.672	4.471	4.509	0	+0.00(+0.00%)
Dec 31, 2007	4.629	4.672	4.471	4.509	712,176	-0.08(-1.78%)
Dec 28, 2007	4.939	5.037	4.591	4.591	495,775	-0.35(-7.06%)
Dec 27, 2007	5.293	5.364	4.928	4.939	366,138	-0.35(-6.69%)
Dec 26, 2007	5.097	5.424	5.043	5.293	486,816	+0.33(+6.58%)
Dec 24, 2007	4.874	4.994	4.857	4.966	143,675	+0.11(+2.36%)
Dec 21, 2007	4.645	4.874	4.612	4.852	645,292	+0.30(+6.71%)
Dec 20, 2007	4.623	4.623	4.307	4.547	620,134	+0.01(+0.12%)
Dec 19, 2007	4.667	4.710	4.449	4.542	386,184	-0.14(-3.02%)
Dec 18, 2007	4.542	4.683	4.367	4.683	434,847	+0.18(+3.99%)
Dec 17, 2007	4.487	4.710	4.465	4.503	443,845	-0.01(-0.12%)
Dec 14, 2007	4.536	4.661	4.460	4.509	277,839	-0.04(-0.84%)
Dec 13, 2007	4.487	4.596	4.438	4.547	243,683	+0.03(+0.60%)
Dec 12, 2007	4.618	4.656	4.438	4.520	540,793	+0.03(+0.73%)
Dec 11, 2007	4.661	4.732	4.471	4.487	557,884	-0.16(-3.40%)
Dec 10, 2007	4.574	4.656	4.574	4.645	388,681	+0.13(+2.77%)
Dec 07, 2007	4.493	4.607	4.275	4.520	1,099,954	-0.08(-1.66%)
Dec 06, 2007	4.542	4.602	4.493	4.596	627,113	+0.05(+1.08%)
Dec 05, 2007	4.694	4.694	4.476	4.547	589,100	+0.02(+0.36%)
Dec 04, 2007	4.765	4.792	4.514	4.531	585,831	-0.24(-5.02%)
Dec 03, 2007	5.201	5.201	4.765	4.770	568,948	-0.27(-5.30%)
Nov 30, 2007	5.119	5.260	4.950	5.037	761,864	+0.00(+0.00%)
Nov 29, 2007	5.429	5.429	4.928	5.037	1,048,261	-0.26(-4.84%)
Nov 28, 2007	5.533	5.533	5.293	5.293	1,369,824	-0.11(-2.11%)
Nov 27, 2007	4.852	5.435	4.792	5.407	1,239,351	+0.53(+10.95%)
Nov 26, 2007	5.103	5.103	4.852	4.874	708,389	-0.23(-4.48%)
Nov 23, 2007	4.830	5.162	4.781	5.103	351,293	+0.28(+5.76%)
Nov 21, 2007	4.465	5.048	4.465	4.825	866,756	+0.26(+5.73%)
Nov 20, 2007	4.819	4.847	4.498	4.563	1,119,438	-0.23(-4.77%)
Nov 19, 2007	4.710	4.808	4.574	4.792	861,798	+0.04(+0.80%)
Nov 16, 2007	4.721	4.836	4.618	4.754	905,870	+0.10(+2.22%)
Nov 15, 2007	4.787	4.787	4.591	4.651	724,623	-0.04(-0.81%)
Nov 14, 2007	4.890	4.890	4.471	4.689	1,201,322	-0.10(-2.05%)
Nov 13, 2007	4.574	4.836	4.498	4.787	1,278,649	+0.23(+5.02%)
Nov 12, 2007	4.362	4.585	4.155	4.558	887,139	+0.20(+4.49%)
Nov 09, 2007	4.155	4.585	4.155	4.362	1,091,837	+0.07(+1.65%)
Nov 08, 2007	3.986	4.324	3.986	4.291	1,276,849	+0.26(+6.49%)
Nov 07, 2007	4.356	4.356	3.932	4.030	1,134,964	-0.30(-6.92%)
Nov 06, 2007	4.220	4.411	4.220	4.329	1,148,893	-0.05(-1.24%)
Nov 05, 2007	4.482	4.591	4.297	4.384	971,145	-0.19(-4.17%)
Nov 02, 2007	4.732	4.765	4.449	4.574	1,623,515	-0.09(-1.87%)
Nov 01, 2007	4.934	4.977	4.629	4.661	1,515,538	-0.43(-8.45%)
Oct 31, 2007	5.173	5.348	5.005	5.092	1,438,595	-0.01(-0.11%)
Oct 30, 2007	5.173	5.233	4.874	5.097	1,615,619	-0.16(-3.01%)
Oct 29, 2007	5.691	5.718	5.255	5.255	1,489,278	-0.51(-8.79%)
Oct 26, 2007	5.881	5.930	5.505	5.761	1,199,135	-0.04(-0.66%)
Oct 25, 2007	8.032	8.032	5.179	5.800	7,707,705	-3.51(-37.72%)
Oct 24, 2007	9.366	9.475	8.963	9.312	320,810	-0.23(-2.45%)
Oct 23, 2007	9.432	9.573	9.388	9.546	209,343	+0.20(+2.10%)
Oct 22, 2007	8.931	9.535	8.931	9.350	521,339	+0.17(+1.84%)
Oct 19, 2007	9.394	9.628	9.149	9.181	532,541	-0.33(-3.49%)
Oct 18, 2007	9.813	9.938	9.464	9.513	439,989	-0.34(-3.43%)
Oct 17, 2007	9.993	10.07	9.797	9.851	365,617	-0.02(-0.17%)
Oct 16, 2007	9.829	10.02	9.808	9.867	330,359	+0.03(+0.28%)
Oct 15, 2007	9.960	10.06	9.720	9.840	441,458	-0.08(-0.82%)
Oct 12, 2007	9.802	10.01	9.802	9.922	222,014	+0.12(+1.22%)
Oct 11, 2007	9.867	9.993	9.726	9.802	365,433	-0.02(-0.17%)
Oct 10, 2007	9.906	10.06	9.813	9.818	370,575	-0.09(-0.88%)
Oct 09, 2007	9.987	10.07	9.846	9.906	386,551	-0.09(-0.87%)
Oct 08, 2007	10.07	10.18	9.971	9.993	320,259	-0.09(-0.86%)
Oct 05, 2007	10.12	10.16	9.993	10.08	365,800	+0.03(+0.33%)
Oct 04, 2007	10.12	10.15	9.949	10.05	335,317	-0.01(-0.11%)
Oct 03, 2007	10.06	10.07	9.938	10.06	287,388	-0.05(-0.54%)
Oct 02, 2007	9.862	10.16	9.818	10.11	435,030	+0.23(+2.31%)
Oct 01, 2007	9.693	10.01	9.693	9.884	557,331	+0.13(+1.34%)
Sep 28, 2007	9.971	10.06	9.704	9.753	238,541	-0.28(-2.82%)
Sep 27, 2007	9.938	10.07	9.802	10.04	187,858	+0.10(+0.99%)
Sep 26, 2007	10.07	10.11	9.802	9.938	361,944	-0.15(-1.51%)
Sep 25, 2007	10.07	10.29	10.02	10.09	428,787	-0.07(-0.70%)
Sep 24, 2007	10.38	10.62	10.08	10.16	529,052	-0.35(-3.37%)
Sep 21, 2007	10.68	10.87	10.52	10.52	798,077	-0.05(-0.52%)
Sep 20, 2007	10.44	10.64	10.02	10.57	610,769	-0.04(-0.36%)
Sep 19, 2007	9.993	10.68	9.878	10.61	953,248	+0.62(+6.16%)
Sep 18, 2007	9.503	10.01	9.448	9.993	645,109	+0.49(+5.16%)
Sep 17, 2007	9.399	9.579	9.290	9.503	504,995	+0.08(+0.81%)
Sep 14, 2007	9.448	9.486	9.176	9.426	464,963	-0.02(-0.23%)
Sep 13, 2007	9.236	9.644	8.974	9.448	951,044	+0.13(+1.40%)
Sep 12, 2007	9.165	9.388	9.116	9.317	567,431	+0.09(+1.00%)
Sep 11, 2007	8.942	9.258	8.920	9.225	339,357	+0.29(+3.29%)
Sep 10, 2007	9.078	9.138	8.757	8.931	399,589	-0.15(-1.62%)
Sep 07, 2007	9.312	9.481	8.588	9.078	552,924	-0.37(-3.92%)
Sep 06, 2007	9.492	9.530	9.312	9.448	469,370	+0.01(+0.12%)
Sep 05, 2007	9.584	9.633	9.399	9.437	795,138	-0.22(-2.31%)