Knoll Inc (NY: KNL )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2008	11.32	11.45	11.20	11.34	862,272	+0.17(+1.54%)
Sep 29, 2008	11.20	11.30	10.89	11.17	1,673,175	-0.22(-1.91%)
Sep 26, 2008	11.44	11.59	11.27	11.38	0	-0.29(-2.44%)
Sep 25, 2008	11.23	11.71	11.23	11.67	464,766	+0.44(+3.87%)
Sep 24, 2008	11.13	11.46	10.99	11.23	487,527	+0.04(+0.33%)
Sep 23, 2008	11.34	11.48	11.13	11.20	650,123	-0.11(-0.99%)
Sep 22, 2008	11.32	11.77	11.26	11.31	616,194	-0.10(-0.85%)
Sep 19, 2008	11.23	12.55	10.57	11.41	0	+0.20(+1.74%)
Sep 18, 2008	11.92	11.92	10.72	11.21	1,624,340	-0.40(-3.42%)
Sep 17, 2008	12.28	12.28	11.57	11.61	604,473	-0.79(-6.41%)
Sep 16, 2008	12.26	12.72	11.89	12.40	681,607	-0.16(-1.25%)
Sep 15, 2008	13.04	13.04	12.47	12.56	498,371	-0.74(-5.53%)
Sep 12, 2008	13.83	13.83	13.19	13.30	668,485	-0.56(-4.06%)
Sep 11, 2008	13.45	14.01	13.24	13.86	720,242	+0.17(+1.26%)
Sep 10, 2008	13.31	13.78	13.08	13.69	750,585	+0.52(+3.93%)
Sep 09, 2008	13.60	13.81	13.08	13.17	935,417	-0.38(-2.77%)
Sep 08, 2008	13.41	13.61	12.87	13.54	755,698	+0.74(+5.74%)
Sep 05, 2008	12.70	12.94	12.63	12.81	0	+0.07(+0.53%)
Sep 04, 2008	12.97	13.05	12.61	12.74	552,032	-0.36(-2.75%)
Sep 03, 2008	12.93	13.21	12.85	13.10	773,473	+0.15(+1.16%)
Sep 02, 2008	12.81	13.28	12.63	12.95	1,074,071	+0.60(+4.86%)
Aug 29, 2008	12.40	12.47	12.23	12.35	363,306	-0.07(-0.60%)
Aug 28, 2008	12.09	12.45	12.01	12.43	257,747	+0.36(+2.98%)
Aug 27, 2008	11.83	12.13	11.68	12.07	352,785	+0.26(+2.22%)
Aug 26, 2008	11.89	11.89	11.66	11.80	583,875	-0.05(-0.44%)
Aug 25, 2008	11.53	11.90	11.53	11.86	449,628	-0.14(-1.19%)
Aug 22, 2008	11.90	12.07	11.78	12.00	273,035	+0.19(+1.59%)
Aug 21, 2008	11.86	12.04	11.74	11.81	392,028	-0.18(-1.50%)
Aug 20, 2008	11.92	12.07	11.69	11.99	301,117	+0.17(+1.40%)
Aug 19, 2008	11.86	12.04	11.65	11.83	634,431	-0.20(-1.68%)
Aug 18, 2008	12.70	12.70	12.00	12.03	581,632	-0.59(-4.69%)
Aug 15, 2008	12.08	12.64	12.08	12.62	0	+0.67(+5.58%)
Aug 14, 2008	11.52	11.95	11.50	11.95	408,422	+0.33(+2.84%)
Aug 13, 2008	11.77	11.84	11.42	11.62	474,189	-0.22(-1.84%)
Aug 12, 2008	12.22	12.22	11.68	11.84	435,941	-0.39(-3.19%)
Aug 11, 2008	11.58	12.31	11.30	12.23	798,567	+0.80(+7.02%)
Aug 08, 2008	11.09	11.59	10.97	11.43	563,678	+0.31(+2.76%)
Aug 07, 2008	11.46	11.56	11.02	11.12	678,585	-0.48(-4.14%)
Aug 06, 2008	11.71	11.83	11.43	11.60	753,651	-0.22(-1.90%)
Aug 05, 2008	11.94	11.99	11.73	11.83	780,467	+0.06(+0.51%)
Aug 04, 2008	11.69	11.92	11.59	11.77	567,337	+0.00(+0.00%)
Aug 01, 2008	11.59	11.99	11.33	11.77	592,082	+0.19(+1.62%)
Jul 31, 2008	11.62	11.81	11.53	11.58	365,192	-0.23(-1.97%)
Jul 30, 2008	12.00	12.00	11.49	11.81	933,206	-0.10(-0.82%)
Jul 29, 2008	11.91	11.98	11.21	11.91	396,592	+0.65(+5.73%)
Jul 28, 2008	11.68	11.68	11.06	11.26	511,837	-0.46(-3.96%)
Jul 25, 2008	11.79	11.92	11.59	11.73	608,597	+0.08(+0.71%)
Jul 24, 2008	11.86	11.94	11.60	11.65	562,273	-0.17(-1.40%)
Jul 23, 2008	11.44	11.97	11.33	11.81	1,346,793	+0.38(+3.28%)
Jul 22, 2008	11.61	11.71	11.43	11.44	886,080	-0.19(-1.61%)
Jul 21, 2008	11.26	11.71	11.20	11.62	1,215,906	+0.39(+3.47%)
Jul 18, 2008	10.87	11.41	10.83	11.23	951,829	+0.44(+4.03%)
Jul 17, 2008	11.37	12.10	10.38	10.80	2,535,371	+0.71(+6.98%)
Jul 16, 2008	9.907	10.09	9.682	10.09	774,564	+0.24(+2.44%)
Jul 15, 2008	9.765	9.997	9.525	9.855	707,998	-0.08(-0.83%)
Jul 14, 2008	9.877	10.24	9.720	9.937	1,018,411	+0.16(+1.69%)
Jul 11, 2008	9.765	9.975	9.555	9.772	502,160	-0.14(-1.44%)
Jul 10, 2008	9.652	10.04	9.615	9.915	1,442,356	+0.26(+2.72%)
Jul 09, 2008	10.17	10.18	9.645	9.652	374,322	-0.53(-5.23%)
Jul 08, 2008	9.720	10.19	9.622	10.18	452,695	+0.49(+5.03%)
Jul 07, 2008	9.615	9.817	9.585	9.697	490,576	+0.13(+1.33%)
Jul 04, 2008	9.405	9.675	9.382	9.570	374,462	+0.00(+0.00%)
Jul 03, 2008	9.405	9.675	9.382	9.570	374,462	+0.22(+2.41%)
Jul 02, 2008	9.375	9.502	9.270	9.345	470,885	-0.05(-0.56%)
Jul 01, 2008	9.007	9.480	9.007	9.397	485,248	+0.29(+3.13%)
Jun 30, 2008	9.285	9.435	9.105	9.112	630,884	-0.22(-2.33%)
Jun 27, 2008	9.367	9.510	9.187	9.330	796,519	-0.02(-0.24%)
Jun 26, 2008	9.427	9.555	9.330	9.352	613,387	-0.17(-1.81%)
Jun 25, 2008	9.375	9.607	9.322	9.525	864,961	+0.18(+1.93%)
Jun 24, 2008	9.547	9.660	9.277	9.345	716,424	-0.29(-3.04%)
Jun 23, 2008	9.847	9.900	9.607	9.637	381,684	-0.13(-1.31%)
Jun 20, 2008	9.840	9.945	9.652	9.765	509,166	-0.13(-1.36%)
Jun 19, 2008	9.855	9.952	9.772	9.900	196,160	+0.05(+0.53%)
Jun 18, 2008	9.952	10.00	9.735	9.847	203,212	-0.11(-1.13%)
Jun 17, 2008	10.24	10.24	9.917	9.960	212,639	-0.27(-2.64%)
Jun 16, 2008	10.15	10.24	9.990	10.23	265,738	+0.07(+0.66%)
Jun 13, 2008	9.967	10.16	9.937	10.16	292,789	+0.31(+3.20%)
Jun 12, 2008	10.08	10.11	9.795	9.847	1,048,594	-0.20(-2.01%)
Jun 11, 2008	10.38	10.46	10.03	10.05	300,945	-0.39(-3.74%)
Jun 10, 2008	10.50	10.54	10.23	10.44	576,005	+0.11(+1.09%)
Jun 09, 2008	10.73	10.84	10.06	10.33	737,114	-0.48(-4.44%)
Jun 06, 2008	11.60	11.62	10.81	10.81	766,940	-0.95(-8.10%)
Jun 05, 2008	11.27	11.83	11.27	11.76	512,103	+0.50(+4.39%)
Jun 04, 2008	11.22	11.58	11.08	11.26	492,787	+0.07(+0.67%)
Jun 03, 2008	11.07	11.33	11.07	11.19	588,203	+0.20(+1.84%)
Jun 02, 2008	11.07	11.15	10.85	10.99	879,452	-0.13(-1.21%)
May 30, 2008	10.90	11.16	10.81	11.12	834,036	+0.22(+1.99%)
May 29, 2008	10.57	11.13	10.57	10.90	348,252	+0.29(+2.68%)
May 28, 2008	10.41	10.62	10.39	10.62	620,760	+0.28(+2.68%)
May 27, 2008	10.03	10.34	9.945	10.34	431,678	+0.34(+3.45%)
May 26, 2008	9.982	10.03	9.757	9.997	0	+0.00(+0.00%)
May 23, 2008	9.982	10.03	9.757	9.997	664,270	-0.03(-0.30%)
May 22, 2008	10.03	10.21	9.967	10.03	477,358	+0.02(+0.15%)
May 21, 2008	10.21	10.31	9.967	10.01	315,351	-0.16(-1.55%)
May 20, 2008	10.04	10.18	9.967	10.17	368,783	+0.11(+1.04%)
May 19, 2008	10.10	10.31	9.915	10.06	625,326	-0.04(-0.37%)
May 16, 2008	10.22	10.22	9.855	10.10	412,491	-0.10(-0.96%)
May 15, 2008	10.19	10.24	10.02	10.20	119,663	-0.02(-0.22%)
May 14, 2008	10.28	10.46	10.20	10.22	306,343	-0.06(-0.58%)
May 13, 2008	10.23	10.28	10.09	10.28	667,416	+0.22(+2.24%)
May 12, 2008	9.855	10.06	9.787	10.06	305,969	+0.25(+2.60%)
May 09, 2008	9.682	9.847	9.682	9.802	158,115	+0.06(+0.62%)
May 08, 2008	9.907	9.922	9.735	9.742	222,506	-0.13(-1.37%)
May 07, 2008	10.02	10.23	9.840	9.877	548,079	-0.12(-1.20%)
May 06, 2008	9.930	10.04	9.832	9.997	315,772	-0.01(-0.15%)
May 05, 2008	10.12	10.15	9.870	10.01	268,452	-0.07(-0.67%)
May 02, 2008	10.02	10.13	9.960	10.08	482,648	+0.11(+1.13%)
May 01, 2008	9.787	10.10	9.765	9.967	551,191	+0.20(+2.07%)
Apr 30, 2008	9.840	9.952	9.742	9.765	471,225	-0.02(-0.23%)
Apr 29, 2008	9.720	9.825	9.667	9.787	277,883	+0.04(+0.38%)
Apr 28, 2008	9.952	9.952	9.660	9.750	409,590	-0.19(-1.89%)
Apr 25, 2008	9.862	9.975	9.660	9.937	291,848	+0.13(+1.38%)
Apr 24, 2008	9.675	9.900	9.510	9.802	456,698	+0.21(+2.19%)
Apr 23, 2008	9.742	9.772	9.442	9.592	428,145	-0.11(-1.16%)
Apr 22, 2008	9.817	9.817	9.585	9.705	614,530	-0.17(-1.75%)
Apr 21, 2008	9.832	10.06	9.810	9.877	413,186	-0.08(-0.75%)
Apr 18, 2008	10.14	10.38	9.900	9.952	985,831	+0.04(+0.45%)
Apr 17, 2008	9.465	10.20	9.240	9.907	2,551,349	+1.11(+12.62%)
Apr 16, 2008	8.325	8.850	8.227	8.797	1,090,849	+0.59(+7.22%)
Apr 15, 2008	8.295	8.407	8.137	8.205	698,265	-0.05(-0.64%)
Apr 14, 2008	8.512	8.550	8.250	8.257	685,953	-0.27(-3.17%)
Apr 11, 2008	8.835	8.887	8.512	8.527	715,497	-0.40(-4.45%)
Apr 10, 2008	8.835	9.045	8.835	8.925	500,814	+0.07(+0.76%)
Apr 09, 2008	9.037	9.049	8.737	8.857	660,685	-0.13(-1.50%)
Apr 08, 2008	8.887	9.037	8.850	8.992	545,615	+0.02(+0.17%)
Apr 07, 2008	8.925	9.067	8.865	8.977	453,346	+0.05(+0.59%)
Apr 04, 2008	8.910	8.977	8.610	8.925	756,394	+0.18(+2.06%)
Apr 03, 2008	8.917	8.940	8.722	8.745	1,017,361	-0.32(-3.56%)
Apr 02, 2008	9.217	9.307	9.000	9.067	536,548	-0.19(-2.03%)
Apr 01, 2008	8.842	9.270	8.595	9.255	1,078,879	+0.60(+6.93%)
Mar 31, 2008	8.700	8.857	8.565	8.655	790,775	-0.04(-0.52%)
Mar 28, 2008	8.947	8.992	8.617	8.700	1,097,764	-0.25(-2.85%)
Mar 27, 2008	9.015	9.300	8.947	8.955	1,337,371	-0.04(-0.50%)
Mar 26, 2008	9.000	9.120	8.917	9.000	1,065,096	-0.04(-0.50%)
Mar 25, 2008	9.292	9.375	8.992	9.045	896,291	-0.32(-3.44%)
Mar 24, 2008	9.487	9.547	9.000	9.367	792,688	-0.31(-3.18%)
Mar 21, 2008	9.472	9.810	9.382	9.675	1,211,767	+0.00(+0.00%)
Mar 20, 2008	9.472	9.810	9.382	9.675	1,211,767	+0.35(+3.78%)
Mar 19, 2008	9.907	10.01	9.292	9.322	1,331,032	-0.52(-5.26%)
Mar 18, 2008	9.555	9.937	9.285	9.840	730,720	+0.49(+5.21%)
Mar 17, 2008	9.360	9.690	9.322	9.352	618,550	-0.26(-2.73%)
Mar 14, 2008	10.07	10.15	9.427	9.615	844,023	-0.43(-4.33%)
Mar 13, 2008	9.892	10.12	9.660	10.05	621,617	+0.00(+0.00%)
Mar 12, 2008	10.40	10.45	10.01	10.05	369,743	-0.34(-3.25%)
Mar 11, 2008	9.877	10.42	9.765	10.39	976,294	+0.79(+8.29%)
Mar 10, 2008	9.757	10.05	9.577	9.592	752,154	-0.18(-1.84%)
Mar 07, 2008	9.825	10.25	9.637	9.772	882,151	-0.10(-0.99%)
Mar 06, 2008	10.43	10.46	9.862	9.870	807,464	-0.60(-5.73%)
Mar 05, 2008	10.57	10.65	10.33	10.47	610,283	-0.08(-0.71%)
Mar 04, 2008	10.75	10.81	10.33	10.54	640,786	-0.29(-2.70%)
Mar 03, 2008	10.54	10.93	10.50	10.84	1,105,825	+0.28(+2.63%)
Feb 29, 2008	10.57	10.76	10.42	10.56	865,109	-0.18(-1.68%)
Feb 28, 2008	10.94	10.94	10.69	10.74	708,419	-0.22(-1.98%)
Feb 27, 2008	10.79	11.03	10.54	10.96	941,893	+0.04(+0.41%)
Feb 26, 2008	10.28	10.97	10.28	10.91	1,317,223	+0.65(+6.36%)
Feb 25, 2008	10.09	10.36	9.960	10.26	431,212	+0.19(+1.86%)
Feb 22, 2008	9.990	10.16	9.915	10.07	452,146	+0.07(+0.67%)
Feb 21, 2008	10.59	10.60	9.990	10.00	660,551	-0.50(-4.71%)
Feb 20, 2008	10.39	10.51	10.28	10.50	326,942	+0.04(+0.36%)
Feb 19, 2008	10.63	10.63	10.31	10.46	499,747	-0.02(-0.21%)
Feb 18, 2008	10.20	10.51	10.20	10.48	0	+0.00(+0.00%)
Feb 15, 2008	10.20	10.51	10.20	10.48	922,148	+0.26(+2.49%)
Feb 14, 2008	10.62	10.67	10.18	10.23	508,147	-0.27(-2.57%)
Feb 13, 2008	10.39	10.55	10.36	10.50	492,413	+0.23(+2.26%)
Feb 12, 2008	10.12	10.39	10.09	10.27	654,285	+0.22(+2.16%)
Feb 11, 2008	10.01	10.12	9.720	10.05	1,140,698	+0.06(+0.60%)
Feb 08, 2008	10.12	10.23	9.900	9.990	1,188,966	-0.13(-1.26%)
Feb 07, 2008	10.57	11.15	9.975	10.12	2,928,410	+0.55(+5.72%)
Feb 06, 2008	9.585	9.652	9.412	9.570	1,622,319	+0.07(+0.71%)
Feb 05, 2008	9.705	9.907	9.480	9.502	1,136,965	-0.41(-4.16%)
Feb 04, 2008	10.19	10.27	9.825	9.915	1,036,934	-0.32(-3.15%)
Feb 01, 2008	10.08	10.38	10.05	10.24	1,225,058	+0.22(+2.17%)
Jan 31, 2008	9.660	10.13	9.592	10.02	888,825	+0.18(+1.83%)
Jan 30, 2008	9.810	10.39	9.810	9.840	918,692	-0.06(-0.61%)
Jan 29, 2008	9.810	9.930	9.525	9.900	567,882	+0.15(+1.54%)
Jan 28, 2008	9.450	9.787	9.367	9.750	1,066,430	+0.29(+3.01%)
Jan 25, 2008	10.09	10.26	9.442	9.465	1,034,829	-0.50(-5.04%)
Jan 24, 2008	10.13	10.18	9.712	9.967	932,826	-0.09(-0.89%)
Jan 23, 2008	9.195	10.08	9.195	10.06	651,351	+0.70(+7.45%)
Jan 22, 2008	8.955	9.540	8.955	9.360	885,084	+0.02(+0.24%)
Jan 21, 2008	9.532	9.832	9.270	9.337	0	+0.00(+0.00%)
Jan 18, 2008	9.532	9.832	9.270	9.337	678,819	-0.29(-3.04%)
Jan 17, 2008	9.660	9.817	9.585	9.630	506,280	-0.03(-0.31%)
Jan 16, 2008	9.885	9.990	9.645	9.660	749,487	-0.27(-2.72%)
Jan 15, 2008	10.38	10.50	9.922	9.930	418,411	-0.57(-5.43%)
Jan 14, 2008	10.29	10.54	10.28	10.50	290,274	+0.30(+2.94%)
Jan 11, 2008	10.38	10.50	10.18	10.20	205,072	-0.31(-2.93%)
Jan 10, 2008	10.19	10.63	10.04	10.51	580,307	+0.23(+2.26%)
Jan 09, 2008	10.54	10.64	9.997	10.27	520,948	-0.30(-2.84%)
Jan 08, 2008	11.06	11.17	10.57	10.57	348,161	-0.46(-4.15%)
Jan 07, 2008	11.11	11.20	10.88	11.03	326,053	+0.01(+0.14%)
Jan 04, 2008	11.63	11.63	10.90	11.02	481,666	-0.75(-6.37%)
Jan 03, 2008	12.00	12.10	11.74	11.77	329,742	-0.23(-1.94%)
Jan 02, 2008	12.28	12.28	11.98	12.00	672,170	-0.32(-2.62%)
Jan 01, 2008	12.34	12.40	12.19	12.32	263,920	+0.00(+0.00%)
Dec 31, 2007	12.34	12.40	12.19	12.32	263,920	-0.13(-1.02%)
Dec 28, 2007	12.37	12.57	12.29	12.45	242,406	+0.07(+0.61%)
Dec 27, 2007	12.75	12.78	12.37	12.37	489,480	-0.43(-3.34%)
Dec 26, 2007	13.03	13.05	12.62	12.80	482,013	-0.39(-2.96%)
Dec 24, 2007	13.01	13.25	13.01	13.19	256,540	+0.22(+1.74%)
Dec 21, 2007	12.87	13.06	12.76	12.97	744,154	+0.22(+1.71%)
Dec 20, 2007	12.75	12.82	12.45	12.75	358,276	+0.22(+1.74%)
Dec 19, 2007	12.53	12.75	12.40	12.53	218,672	+0.00(+0.00%)
Dec 18, 2007	12.52	12.56	12.30	12.53	250,140	+0.17(+1.39%)
Dec 17, 2007	12.35	12.56	12.28	12.36	564,815	-0.11(-0.90%)
Dec 14, 2007	12.36	12.58	12.31	12.47	291,874	-0.09(-0.72%)
Dec 13, 2007	12.23	12.59	12.10	12.56	334,409	+0.28(+2.32%)
Dec 12, 2007	12.83	12.83	12.07	12.28	743,754	-0.22(-1.80%)
Dec 11, 2007	12.86	12.97	12.50	12.50	580,016	-0.26(-2.06%)
Dec 10, 2007	12.75	12.89	12.67	12.76	550,415	+0.02(+0.18%)
Dec 07, 2007	12.86	12.96	12.59	12.74	513,614	-0.06(-0.47%)
Dec 06, 2007	12.82	12.97	12.61	12.80	940,559	-0.04(-0.35%)
Dec 05, 2007	13.15	13.30	12.82	12.85	342,676	-0.04(-0.29%)
Dec 04, 2007	13.03	13.03	12.76	12.88	386,570	-0.25(-1.88%)
Dec 03, 2007	13.15	13.29	12.91	13.13	404,811	+0.02(+0.17%)
Nov 30, 2007	13.42	13.51	13.01	13.11	864,691	+0.05(+0.40%)
Nov 29, 2007	12.94	13.06	12.75	13.06	496,013	+0.11(+0.81%)
Nov 28, 2007	12.04	13.08	12.04	12.95	979,894	+0.91(+7.53%)
Nov 27, 2007	12.26	12.26	11.85	12.04	1,015,761	-0.20(-1.65%)
Nov 26, 2007	12.66	12.66	12.19	12.25	457,612	-0.28(-2.21%)
Nov 23, 2007	12.19	12.65	12.17	12.52	212,539	+0.41(+3.40%)
Nov 21, 2007	12.13	12.19	11.94	12.11	534,681	-0.07(-0.55%)
Nov 20, 2007	12.18	12.37	11.86	12.18	721,620	+0.06(+0.50%)
Nov 19, 2007	12.40	12.51	12.05	12.12	900,025	-0.55(-4.38%)
Nov 16, 2007	13.12	13.12	12.51	12.67	528,014	-0.43(-3.26%)
Nov 15, 2007	13.39	13.52	12.85	13.10	509,081	-0.33(-2.46%)
Nov 14, 2007	13.44	13.60	13.31	13.43	830,823	+0.00(+0.00%)
Nov 13, 2007	13.06	13.50	13.03	13.43	430,564	+0.52(+4.01%)
Nov 12, 2007	12.79	13.14	12.79	12.91	324,675	+0.17(+1.29%)
Nov 09, 2007	12.75	12.94	12.66	12.75	332,942	-0.19(-1.45%)
Nov 08, 2007	12.72	13.00	12.49	12.94	435,878	+0.31(+2.50%)
Nov 07, 2007	12.77	12.91	12.51	12.62	552,148	-0.37(-2.83%)
Nov 06, 2007	13.06	13.20	12.79	12.99	467,213	-0.04(-0.35%)
Nov 05, 2007	13.34	13.47	13.03	13.03	645,938	-0.46(-3.44%)
Nov 02, 2007	13.87	13.87	13.39	13.50	395,744	-0.21(-1.53%)
Nov 01, 2007	14.03	14.09	13.65	13.71	416,411	-0.53(-3.74%)
Oct 31, 2007	13.80	14.24	13.77	14.24	574,549	+0.52(+3.77%)
Oct 30, 2007	13.69	13.91	13.61	13.72	342,142	-0.04(-0.33%)
Oct 29, 2007	13.49	13.80	13.42	13.77	328,009	+0.37(+2.74%)
Oct 26, 2007	13.34	13.51	13.12	13.40	392,811	+0.32(+2.41%)
Oct 25, 2007	13.45	13.51	12.98	13.09	470,813	-0.32(-2.35%)
Oct 24, 2007	13.45	13.49	13.01	13.40	466,013	-0.17(-1.27%)
Oct 23, 2007	13.63	13.74	13.30	13.57	418,945	+0.04(+0.33%)
Oct 22, 2007	12.81	13.57	12.79	13.53	515,214	+0.57(+4.40%)
Oct 19, 2007	13.85	14.02	12.86	12.96	1,352,704	-0.91(-6.59%)
Oct 18, 2007	13.66	14.28	13.66	13.87	1,757,916	+0.79(+6.02%)
Oct 17, 2007	13.46	13.46	12.88	13.09	399,877	-0.38(-2.79%)
Oct 16, 2007	13.50	13.50	13.35	13.46	177,338	-0.04(-0.33%)
Oct 15, 2007	13.53	13.56	13.33	13.51	283,474	+0.01(+0.11%)
Oct 12, 2007	13.45	13.50	13.39	13.49	229,473	+0.03(+0.22%)
Oct 11, 2007	13.50	13.61	13.37	13.46	590,549	-0.03(-0.22%)
Oct 10, 2007	13.39	13.57	13.39	13.49	659,485	-0.37(-2.65%)
Oct 09, 2007	13.90	14.08	13.84	13.86	401,077	-0.02(-0.16%)
Oct 08, 2007	14.26	14.32	13.83	13.88	232,539	-0.37(-2.58%)
Oct 05, 2007	14.19	14.43	14.12	14.25	301,608	+0.23(+1.66%)
Oct 04, 2007	13.75	14.05	13.61	14.02	1,156,299	+0.30(+2.19%)
Oct 03, 2007	13.65	13.78	13.57	13.72	247,340	-0.03(-0.22%)
Oct 02, 2007	13.64	13.84	13.49	13.75	260,940	+0.10(+0.71%)