Marinemax Inc (NY: HZO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2007	19.55	19.82	18.67	18.70	693,100	-0.72(-3.71%)
Jul 30, 2007	19.12	19.50	18.62	19.42	519,100	+0.46(+2.43%)
Jul 27, 2007	19.65	19.74	18.96	18.96	643,500	-0.65(-3.31%)
Jul 26, 2007	20.50	20.75	19.25	19.61	1,173,800	+1.11(+6.00%)
Jul 25, 2007	19.31	19.31	18.45	18.50	346,600	-0.57(-2.99%)
Jul 24, 2007	19.63	19.75	19.00	19.07	290,200	-0.69(-3.49%)
Jul 23, 2007	20.05	20.24	19.54	19.76	384,400	-0.26(-1.30%)
Jul 20, 2007	20.09	20.50	19.74	20.02	419,900	-0.82(-3.93%)
Jul 19, 2007	20.93	21.06	20.76	20.84	138,100	+0.08(+0.39%)
Jul 18, 2007	20.54	20.84	20.51	20.76	136,400	+0.06(+0.29%)
Jul 17, 2007	20.70	20.92	20.63	20.70	125,700	+0.07(+0.34%)
Jul 16, 2007	20.50	20.82	20.44	20.63	236,700	+0.17(+0.83%)
Jul 13, 2007	20.14	20.63	20.07	20.46	968,600	+0.22(+1.09%)
Jul 12, 2007	20.56	20.82	20.12	20.24	234,800	-0.12(-0.59%)
Jul 11, 2007	20.42	20.52	20.18	20.36	124,500	-0.08(-0.39%)
Jul 10, 2007	21.14	21.28	20.37	20.44	265,400	-0.86(-4.04%)
Jul 09, 2007	21.38	21.53	21.17	21.30	94,800	-0.12(-0.56%)
Jul 06, 2007	21.41	21.80	21.29	21.42	98,100	-0.01(-0.05%)
Jul 05, 2007	21.27	21.84	21.23	21.43	176,100	+0.16(+0.75%)
Jul 03, 2007	20.70	21.32	20.70	21.27	112,300	+0.57(+2.75%)
Jul 02, 2007	20.18	20.95	20.18	20.70	152,500	+0.68(+3.40%)
Jun 29, 2007	20.49	20.74	20.01	20.02	152,700	-0.36(-1.77%)
Jun 28, 2007	20.53	20.78	20.26	20.38	132,000	-0.11(-0.54%)
Jun 27, 2007	19.90	20.65	19.88	20.49	263,700	+0.41(+2.04%)
Jun 26, 2007	20.88	20.88	20.04	20.08	505,000	-0.80(-3.83%)
Jun 25, 2007	21.41	21.68	20.82	20.88	200,800	-0.53(-2.48%)
Jun 22, 2007	21.58	21.59	21.29	21.41	230,100	-0.17(-0.79%)
Jun 21, 2007	21.35	21.61	21.20	21.58	138,800	+0.13(+0.61%)
Jun 20, 2007	21.90	21.95	21.44	21.45	230,600	-0.39(-1.79%)
Jun 19, 2007	21.81	22.00	21.76	21.84	156,800	-0.02(-0.09%)
Jun 18, 2007	21.94	22.29	21.79	21.86	89,300	-0.07(-0.32%)
Jun 15, 2007	22.23	22.34	21.84	21.93	190,000	-0.07(-0.32%)
Jun 14, 2007	21.70	22.05	21.65	22.00	208,400	+0.35(+1.62%)
Jun 13, 2007	21.41	21.70	21.41	21.65	158,900	+0.33(+1.55%)
Jun 12, 2007	21.41	21.66	21.14	21.32	287,500	-0.19(-0.88%)
Jun 11, 2007	21.23	21.86	21.14	21.51	262,806	+0.26(+1.22%)
Jun 08, 2007	20.50	21.33	20.29	21.25	295,200	+0.71(+3.46%)
Jun 07, 2007	20.93	21.10	20.53	20.54	205,200	-0.48(-2.28%)
Jun 06, 2007	21.15	21.29	20.91	21.02	227,700	-0.18(-0.85%)
Jun 05, 2007	21.10	21.25	21.05	21.20	129,400	+0.01(+0.05%)
Jun 04, 2007	21.05	21.26	21.00	21.19	158,000	+0.14(+0.67%)
Jun 01, 2007	20.83	21.05	20.75	21.05	169,300	+0.27(+1.30%)
May 31, 2007	20.78	20.88	20.61	20.78	235,500	+0.01(+0.05%)
May 30, 2007	19.98	20.91	19.98	20.77	269,100	+0.77(+3.85%)
May 29, 2007	20.04	20.15	19.88	20.00	211,800	-0.02(-0.10%)
May 25, 2007	20.25	20.40	20.01	20.02	199,500	-0.20(-0.99%)
May 24, 2007	20.74	20.79	20.13	20.22	165,900	-0.51(-2.46%)
May 23, 2007	21.10	21.13	20.62	20.73	243,000	-0.37(-1.75%)
May 22, 2007	20.92	21.28	20.70	21.10	298,800	+0.18(+0.86%)
May 21, 2007	20.40	21.01	20.40	20.92	208,500	+0.50(+2.45%)
May 18, 2007	20.36	20.53	20.20	20.42	119,800	+0.06(+0.29%)
May 17, 2007	20.35	20.47	20.11	20.36	211,430	-0.01(-0.05%)
May 16, 2007	20.41	20.53	20.11	20.37	258,300	-0.03(-0.15%)
May 15, 2007	21.02	21.02	20.39	20.40	325,700	-0.66(-3.13%)
May 14, 2007	21.05	21.10	20.93	21.06	271,900	-0.03(-0.14%)
May 11, 2007	21.15	21.34	20.95	21.09	95,700	+0.07(+0.33%)
May 10, 2007	21.16	21.16	20.84	21.02	346,500	-0.14(-0.66%)
May 09, 2007	21.45	21.45	21.01	21.16	205,700	-0.29(-1.35%)
May 08, 2007	21.06	21.56	20.89	21.45	546,100	+0.39(+1.85%)
May 07, 2007	21.38	21.51	20.78	21.06	442,700	-0.32(-1.50%)
May 04, 2007	20.68	21.39	20.68	21.38	305,800	+0.82(+3.99%)
May 03, 2007	20.45	20.74	20.35	20.56	292,300	+0.15(+0.73%)
May 02, 2007	20.16	20.45	20.01	20.41	300,100	+0.22(+1.09%)
May 01, 2007	19.78	20.20	19.62	20.19	633,000	+0.36(+1.82%)
Apr 30, 2007	20.00	20.12	19.70	19.83	482,500	+0.02(+0.10%)
Apr 27, 2007	20.66	20.66	19.51	19.81	763,500	-1.03(-4.94%)
Apr 26, 2007	20.05	21.61	20.00	20.84	668,000	+1.38(+7.09%)
Apr 25, 2007	19.04	19.60	18.95	19.46	349,400	+0.43(+2.26%)
Apr 24, 2007	19.45	19.46	18.80	19.03	529,200	-0.56(-2.86%)
Apr 23, 2007	19.75	19.79	19.43	19.59	128,000	-0.09(-0.46%)
Apr 20, 2007	19.73	19.93	19.62	19.68	220,159	+0.19(+0.97%)
Apr 19, 2007	19.75	19.81	19.32	19.49	374,100	-0.44(-2.21%)
Apr 18, 2007	19.42	19.98	19.27	19.93	475,225	+0.37(+1.89%)
Apr 17, 2007	19.50	19.58	19.30	19.56	305,500	+0.01(+0.05%)
Apr 16, 2007	19.16	19.55	19.03	19.55	413,800	+0.34(+1.77%)
Apr 13, 2007	19.52	19.64	19.08	19.21	665,528	-0.50(-2.54%)
Apr 12, 2007	20.95	20.96	19.12	19.71	2,569,900	-3.24(-14.12%)
Apr 11, 2007	23.06	23.10	22.70	22.95	105,400	-0.08(-0.35%)
Apr 10, 2007	23.32	23.33	23.00	23.03	163,200	-0.30(-1.29%)
Apr 09, 2007	23.73	23.77	23.16	23.33	135,800	-0.41(-1.73%)
Apr 05, 2007	23.47	23.77	23.41	23.74	194,700	+0.30(+1.28%)
Apr 04, 2007	23.60	23.76	23.39	23.44	194,400	-0.30(-1.26%)
Apr 03, 2007	23.29	24.05	23.29	23.74	352,900	+0.46(+1.98%)
Apr 02, 2007	23.17	23.57	23.07	23.28	356,900	+0.10(+0.43%)
Mar 30, 2007	22.83	23.24	22.83	23.18	187,800	+0.36(+1.58%)
Mar 29, 2007	23.37	23.38	22.60	22.82	219,500	-0.37(-1.60%)
Mar 28, 2007	22.80	23.31	22.60	23.19	192,200	+0.28(+1.22%)
Mar 27, 2007	23.44	23.44	22.80	22.91	336,900	-0.53(-2.26%)
Mar 26, 2007	22.84	23.78	22.83	23.44	540,700	+0.60(+2.63%)
Mar 23, 2007	21.95	22.98	21.85	22.84	418,100	+1.01(+4.63%)
Mar 22, 2007	21.63	21.91	21.46	21.83	267,100	+0.24(+1.11%)
Mar 21, 2007	21.45	21.75	21.38	21.59	318,100	+0.14(+0.65%)
Mar 20, 2007	21.12	21.69	21.12	21.45	217,600	+0.32(+1.51%)
Mar 19, 2007	20.78	21.34	20.75	21.13	251,500	+0.52(+2.52%)
Mar 16, 2007	21.05	21.05	20.48	20.61	311,700	-0.43(-2.04%)
Mar 15, 2007	21.19	21.44	20.97	21.04	156,400	-0.08(-0.38%)
Mar 14, 2007	21.20	21.26	20.63	21.12	201,400	+0.09(+0.43%)
Mar 13, 2007	21.62	21.45	20.83	21.03	333,600	-0.59(-2.73%)
Mar 12, 2007	21.94	22.08	21.45	21.62	167,100	-0.43(-1.95%)
Mar 09, 2007	22.14	22.27	21.93	22.05	153,600	+0.15(+0.68%)
Mar 08, 2007	21.75	22.16	21.60	21.90	220,100	+0.34(+1.58%)
Mar 07, 2007	21.85	21.95	21.51	21.56	207,400	-0.36(-1.64%)
Mar 06, 2007	21.95	22.08	21.42	21.92	219,300	+0.48(+2.24%)
Mar 05, 2007	22.15	22.20	21.36	21.44	312,800	-0.88(-3.94%)
Mar 02, 2007	22.85	22.93	22.10	22.32	382,100	-0.51(-2.23%)
Mar 01, 2007	22.45	23.04	22.35	22.83	398,000	+0.05(+0.22%)
Feb 28, 2007	22.52	22.89	22.30	22.78	440,500	+0.24(+1.06%)
Feb 27, 2007	22.50	22.70	22.27	22.54	316,200	-0.23(-1.01%)
Feb 26, 2007	22.99	23.00	22.56	22.77	255,000	-0.30(-1.30%)
Feb 23, 2007	23.08	23.16	22.46	23.07	433,000	-0.01(-0.04%)
Feb 22, 2007	23.24	23.24	22.58	23.08	327,600	-0.16(-0.69%)
Feb 21, 2007	23.50	23.55	23.15	23.24	265,700	-0.21(-0.90%)
Feb 20, 2007	22.38	23.62	22.32	23.45	327,300	+0.93(+4.13%)
Feb 16, 2007	22.75	22.76	22.05	22.52	287,300	-0.19(-0.84%)
Feb 15, 2007	22.69	22.90	22.40	22.71	170,800	+0.03(+0.13%)
Feb 14, 2007	22.74	22.95	22.47	22.68	302,450	-0.06(-0.26%)
Feb 13, 2007	22.76	23.11	22.53	22.74	414,351	+0.02(+0.09%)
Feb 12, 2007	22.84	22.93	22.51	22.72	375,100	+0.13(+0.58%)
Feb 09, 2007	24.08	24.10	22.37	22.59	618,300	-1.49(-6.19%)
Feb 08, 2007	24.17	24.17	23.80	24.08	325,100	-0.09(-0.37%)
Feb 07, 2007	23.87	24.44	23.81	24.17	366,900	+0.38(+1.60%)
Feb 06, 2007	23.45	23.83	23.22	23.79	342,500	+0.38(+1.62%)
Feb 05, 2007	24.11	24.13	23.25	23.41	434,900	-0.59(-2.46%)
Feb 02, 2007	24.33	24.39	23.85	24.00	336,500	-0.31(-1.28%)
Feb 01, 2007	24.25	24.44	23.99	24.31	128,800	+0.15(+0.62%)
Jan 31, 2007	23.95	24.29	23.66	24.16	275,000	+0.19(+0.79%)
Jan 30, 2007	23.99	24.15	23.62	23.97	310,600	-0.06(-0.25%)
Jan 29, 2007	23.66	24.13	23.52	24.03	723,100	+0.36(+1.52%)
Jan 26, 2007	23.45	23.69	23.18	23.67	519,400	+0.26(+1.11%)
Jan 25, 2007	22.70	23.82	22.48	23.41	919,300	+0.46(+2.00%)
Jan 24, 2007	22.85	23.15	22.84	22.95	211,600	+0.22(+0.97%)
Jan 23, 2007	22.29	23.27	22.29	22.73	244,400	+0.36(+1.61%)
Jan 22, 2007	22.55	22.68	22.04	22.37	241,500	-0.31(-1.37%)
Jan 19, 2007	22.13	22.89	21.90	22.68	285,900	+0.63(+2.86%)
Jan 18, 2007	22.22	22.33	21.47	22.05	444,700	-0.17(-0.77%)
Jan 17, 2007	22.65	22.91	22.00	22.22	388,100	-0.31(-1.38%)
Jan 16, 2007	22.93	23.03	22.40	22.53	362,300	-0.31(-1.36%)
Jan 12, 2007	22.71	22.94	22.41	22.84	209,600	+0.05(+0.22%)
Jan 11, 2007	22.06	22.89	22.00	22.79	319,600	+0.70(+3.17%)
Jan 10, 2007	22.15	22.52	21.57	22.09	488,300	+0.08(+0.36%)
Jan 09, 2007	21.90	22.13	21.42	22.01	760,800	-0.04(-0.18%)
Jan 08, 2007	21.51	22.61	20.01	22.05	2,812,800	-2.72(-10.98%)
Jan 05, 2007	25.03	25.08	24.55	24.77	149,900	-0.28(-1.12%)
Jan 04, 2007	25.30	25.35	24.86	25.05	234,000	-0.31(-1.22%)
Jan 03, 2007	25.33	26.10	25.11	25.36	404,000	-0.57(-2.20%)
Dec 29, 2006	26.05	26.15	25.80	25.93	203,900	-0.27(-1.03%)
Dec 28, 2006	25.37	27.15	24.35	26.20	89,300	-0.05(-0.19%)
Dec 27, 2006	25.45	26.48	25.45	26.25	217,200	+0.86(+3.39%)
Dec 26, 2006	25.99	26.02	25.11	25.39	138,500	-0.60(-2.31%)
Dec 22, 2006	25.92	26.41	25.70	25.99	90,000	+0.16(+0.62%)
Dec 21, 2006	25.78	26.39	25.36	25.83	156,700	-0.05(-0.19%)
Dec 20, 2006	25.37	26.35	25.37	25.88	111,900	+0.19(+0.74%)
Dec 19, 2006	25.95	26.16	25.53	25.69	180,700	-0.41(-1.57%)
Dec 18, 2006	26.77	26.77	25.98	26.10	134,500	-0.67(-2.50%)
Dec 15, 2006	27.17	27.35	26.75	26.77	169,700	-0.38(-1.40%)
Dec 14, 2006	27.05	27.61	26.94	27.15	169,000	+0.14(+0.52%)
Dec 13, 2006	27.15	27.34	26.90	27.01	117,600	-0.12(-0.44%)
Dec 12, 2006	26.80	27.22	26.77	27.13	116,300	+0.23(+0.86%)
Dec 11, 2006	27.11	27.13	26.80	26.90	220,700	-0.20(-0.74%)
Dec 08, 2006	27.45	27.84	27.00	27.10	93,300	-0.40(-1.45%)
Dec 07, 2006	27.51	27.67	27.25	27.50	133,700	-0.01(-0.04%)
Dec 06, 2006	27.55	27.63	27.31	27.51	143,900	-0.10(-0.36%)
Dec 05, 2006	27.36	27.71	27.26	27.61	84,500	+0.35(+1.28%)
Dec 04, 2006	26.27	27.38	26.27	27.26	266,600	+1.15(+4.40%)
Dec 01, 2006	26.14	26.86	25.87	26.11	216,800	-0.75(-2.79%)
Nov 30, 2006	26.37	26.86	26.37	26.86	178,400	+0.49(+1.86%)
Nov 29, 2006	26.05	26.62	26.03	26.37	112,900	+0.68(+2.65%)
Nov 28, 2006	25.70	25.92	25.48	25.69	140,300	-0.02(-0.08%)
Nov 27, 2006	26.45	26.45	25.53	25.71	275,100	-0.84(-3.16%)
Nov 24, 2006	26.51	26.60	26.29	26.55	28,700	-0.06(-0.23%)
Nov 22, 2006	25.91	26.67	25.91	26.61	115,900	+0.70(+2.70%)
Nov 21, 2006	26.15	26.15	25.59	25.91	121,300	-0.18(-0.69%)
Nov 20, 2006	25.50	26.21	25.21	26.09	121,300	+0.41(+1.60%)
Nov 17, 2006	26.01	26.02	25.55	25.68	305,700	-0.34(-1.31%)
Nov 16, 2006	26.50	26.56	25.96	26.02	529,200	-0.43(-1.63%)
Nov 15, 2006	26.25	26.90	26.19	26.45	162,500	+0.03(+0.11%)
Nov 14, 2006	26.00	26.47	25.80	26.42	125,000	+0.34(+1.30%)
Nov 13, 2006	26.00	26.27	25.69	26.08	136,300	-0.08(-0.31%)
Nov 10, 2006	25.61	26.16	25.60	26.16	125,200	+0.55(+2.15%)
Nov 09, 2006	26.20	26.20	25.45	25.61	105,700	-0.50(-1.91%)
Nov 08, 2006	25.50	26.28	25.50	26.11	253,100	+0.30(+1.16%)
Nov 07, 2006	25.25	25.87	25.25	25.81	261,800	+0.51(+2.02%)
Nov 06, 2006	25.15	25.45	25.03	25.30	224,100	+0.35(+1.40%)
Nov 03, 2006	24.98	25.05	24.55	24.95	483,200	-0.03(-0.12%)
Nov 02, 2006	26.00	26.39	24.75	24.98	1,589,000	-3.07(-10.94%)
Nov 01, 2006	28.71	28.75	27.93	28.05	329,600	-0.46(-1.61%)
Oct 31, 2006	29.31	29.46	28.37	28.51	346,800	-0.55(-1.89%)
Oct 30, 2006	28.00	29.08	27.93	29.06	343,700	+0.87(+3.09%)
Oct 27, 2006	26.10	28.63	26.05	28.19	900,300	+2.11(+8.09%)
Oct 26, 2006	26.06	26.23	25.76	26.08	325,600	+0.12(+0.46%)
Oct 25, 2006	25.98	26.57	25.78	25.96	412,800	-0.02(-0.08%)
Oct 24, 2006	25.80	26.09	25.40	25.98	321,800	+0.00(+0.00%)
Oct 23, 2006	26.04	26.38	25.60	25.98	347,400	-0.07(-0.27%)
Oct 20, 2006	27.94	27.94	25.92	26.05	583,000	-1.70(-6.13%)
Oct 19, 2006	27.47	27.87	27.47	27.75	358,500	+0.34(+1.24%)
Oct 18, 2006	27.19	27.61	27.13	27.41	228,800	+0.29(+1.07%)
Oct 17, 2006	27.16	27.17	26.63	27.12	151,900	-0.04(-0.15%)
Oct 16, 2006	26.80	27.21	26.47	27.16	417,000	+0.41(+1.53%)
Oct 13, 2006	26.45	26.79	26.18	26.75	205,800	+0.40(+1.52%)
Oct 12, 2006	25.58	26.44	25.58	26.35	332,100	+0.80(+3.13%)
Oct 11, 2006	25.47	25.84	25.00	25.55	113,700	-0.12(-0.47%)
Oct 10, 2006	25.98	26.02	25.50	25.67	129,600	-0.27(-1.04%)
Oct 09, 2006	25.56	25.96	25.22	25.94	118,300	+0.28(+1.09%)
Oct 06, 2006	25.58	25.70	25.39	25.66	282,800	+0.08(+0.31%)
Oct 05, 2006	25.66	25.73	25.17	25.58	323,900	-0.08(-0.31%)
Oct 04, 2006	25.24	25.66	25.23	25.66	286,700	+0.42(+1.66%)
Oct 03, 2006	25.31	25.31	24.41	25.24	415,500	-0.07(-0.28%)
Oct 02, 2006	25.36	25.88	25.00	25.31	189,700	-0.14(-0.55%)
Sep 29, 2006	25.80	26.47	25.41	25.45	147,300	-0.42(-1.62%)
Sep 28, 2006	25.99	26.35	25.34	25.87	207,600	+0.05(+0.19%)
Sep 27, 2006	26.15	26.65	25.77	25.82	118,200	-0.30(-1.15%)
Sep 26, 2006	26.08	26.42	25.45	26.12	173,200	+0.12(+0.46%)
Sep 25, 2006	25.25	26.26	24.90	26.00	388,900	+0.92(+3.67%)
Sep 22, 2006	25.24	25.24	24.73	25.08	333,800	-0.34(-1.34%)
Sep 21, 2006	25.50	25.95	25.20	25.42	238,000	-0.03(-0.12%)
Sep 20, 2006	24.35	25.64	24.35	25.45	288,600	+1.17(+4.82%)
Sep 19, 2006	24.37	24.81	23.94	24.28	267,900	+0.00(+0.00%)
Sep 18, 2006	24.15	24.62	23.56	24.28	181,100	+0.60(+2.53%)
Sep 15, 2006	23.58	23.98	23.40	23.68	367,400	+0.25(+1.07%)
Sep 14, 2006	23.36	23.54	23.01	23.43	141,300	+0.07(+0.30%)
Sep 13, 2006	23.76	23.82	23.20	23.36	206,500	-0.35(-1.48%)
Sep 12, 2006	22.55	23.91	22.41	23.71	304,300	+1.16(+5.14%)
Sep 11, 2006	22.47	22.56	22.10	22.55	194,200	+0.18(+0.80%)
Sep 08, 2006	22.72	22.72	22.26	22.37	158,000	-0.36(-1.58%)
Sep 07, 2006	22.20	23.18	22.13	22.73	206,200	+0.52(+2.34%)
Sep 06, 2006	22.22	22.29	21.89	22.21	199,100	-0.01(-0.05%)
Sep 05, 2006	22.59	22.59	21.90	22.22	532,700	-0.27(-1.20%)
Sep 01, 2006	22.75	22.82	22.37	22.49	200,200	-0.24(-1.06%)
Aug 31, 2006	22.90	22.98	22.67	22.73	220,200	-0.09(-0.39%)
Aug 30, 2006	22.51	23.02	22.48	22.82	206,400	+0.39(+1.74%)
Aug 29, 2006	22.74	22.82	22.33	22.43	501,100	-0.23(-1.02%)
Aug 28, 2006	22.16	22.92	22.16	22.66	483,300	+0.69(+3.14%)
Aug 25, 2006	21.90	22.11	21.73	21.97	137,300	+0.08(+0.37%)
Aug 24, 2006	21.58	21.98	21.58	21.89	224,800	+0.38(+1.77%)
Aug 23, 2006	22.07	22.25	21.23	21.51	165,200	-0.56(-2.54%)
Aug 22, 2006	22.25	22.32	21.89	22.07	252,300	-0.18(-0.81%)
Aug 21, 2006	21.75	22.32	21.61	22.25	386,700	+0.50(+2.30%)
Aug 18, 2006	22.10	22.11	21.46	21.75	274,800	-0.35(-1.58%)
Aug 17, 2006	22.24	22.32	21.86	22.10	713,100	-0.08(-0.36%)
Aug 16, 2006	21.30	22.37	21.26	22.18	496,700	+0.97(+4.57%)
Aug 15, 2006	20.47	21.24	20.47	21.21	229,600	+0.94(+4.64%)
Aug 14, 2006	20.39	20.64	20.15	20.27	184,200	-0.07(-0.34%)
Aug 11, 2006	20.25	20.44	19.88	20.34	259,400	+0.24(+1.19%)
Aug 10, 2006	19.36	20.25	19.24	20.10	300,900	+0.67(+3.45%)
Aug 09, 2006	20.51	20.51	19.36	19.43	429,800	-0.88(-4.33%)
Aug 08, 2006	20.71	20.85	20.24	20.31	433,800	-0.40(-1.93%)
Aug 07, 2006	20.84	20.88	20.59	20.71	364,000	-0.17(-0.81%)
Aug 04, 2006	20.49	21.06	20.43	20.88	513,900	+0.59(+2.91%)
Aug 03, 2006	19.91	20.48	19.76	20.29	529,200	+0.38(+1.91%)
Aug 02, 2006	20.25	20.25	19.76	19.91	544,600	-0.23(-1.14%)