Cto Realty Growth Inc (NY: CTO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	7.114	7.245	7.016	7.213	59,050	+0.03(+0.35%)
Nov 26, 2008	6.766	7.290	6.766	7.188	157,407	+0.23(+3.26%)
Nov 25, 2008	6.747	6.961	6.562	6.961	382,760	+0.37(+5.57%)
Nov 24, 2008	5.708	6.615	5.653	6.594	323,429	+1.12(+20.35%)
Nov 21, 2008	5.611	5.617	5.197	5.479	197,190	+0.09(+1.75%)
Nov 20, 2008	5.458	5.670	5.355	5.384	132,006	-0.09(-1.69%)
Nov 19, 2008	5.598	5.873	5.477	5.477	71,884	-0.27(-4.64%)
Nov 18, 2008	6.128	6.153	5.512	5.743	92,861	-0.34(-5.53%)
Nov 17, 2008	6.193	6.193	5.985	6.079	32,577	-0.03(-0.52%)
Nov 14, 2008	6.558	6.762	6.094	6.111	0	-0.57(-8.49%)
Nov 13, 2008	5.907	6.678	5.569	6.678	107,424	+0.84(+14.47%)
Nov 12, 2008	6.547	6.678	5.834	5.834	77,603	-0.85(-12.67%)
Nov 11, 2008	6.566	6.883	6.407	6.680	73,436	+0.02(+0.25%)
Nov 10, 2008	7.289	7.438	6.415	6.663	115,143	-0.67(-9.14%)
Nov 07, 2008	7.297	7.413	7.205	7.333	53,978	+0.16(+2.22%)
Nov 06, 2008	7.108	7.383	7.043	7.173	94,794	-0.02(-0.26%)
Nov 05, 2008	7.633	7.717	7.192	7.192	47,621	-0.56(-7.28%)
Nov 04, 2008	7.744	7.822	7.501	7.757	71,784	+0.09(+1.21%)
Nov 03, 2008	7.625	7.793	7.625	7.665	64,612	-0.08(-1.08%)
Oct 31, 2008	6.900	7.749	6.900	7.749	163,974	+0.82(+11.82%)
Oct 30, 2008	6.564	6.930	6.562	6.930	58,931	+0.54(+8.52%)
Oct 29, 2008	5.995	6.560	5.943	6.386	103,385	+0.39(+6.51%)
Oct 28, 2008	5.073	5.995	5.073	5.995	216,962	+0.96(+18.96%)
Oct 27, 2008	5.964	6.016	5.040	5.040	110,038	-0.84(-14.32%)
Oct 24, 2008	5.586	6.251	5.546	5.882	173,989	-0.14(-2.34%)
Oct 23, 2008	6.075	6.226	5.894	6.023	110,676	-0.02(-0.28%)
Oct 22, 2008	6.222	6.543	5.989	6.039	74,374	-0.38(-5.92%)
Oct 21, 2008	6.615	6.856	6.419	6.419	41,035	-0.28(-4.17%)
Oct 20, 2008	6.982	6.982	6.434	6.699	106,671	-0.25(-3.63%)
Oct 17, 2008	6.825	7.402	6.720	6.951	145,997	-0.40(-5.43%)
Oct 16, 2008	6.562	7.350	6.195	7.350	147,654	+1.05(+16.67%)
Oct 15, 2008	7.047	7.446	6.300	6.300	70,860	-1.16(-15.54%)
Oct 14, 2008	8.368	8.368	7.387	7.459	35,777	-0.41(-5.15%)
Oct 13, 2008	7.064	7.864	7.041	7.864	110,952	+0.93(+13.48%)
Oct 10, 2008	5.659	6.930	5.659	6.930	176,889	+0.83(+13.60%)
Oct 09, 2008	7.207	7.247	6.100	6.100	86,937	-1.06(-14.81%)
Oct 08, 2008	7.312	7.513	7.024	7.161	161,721	-0.48(-6.24%)
Oct 07, 2008	8.169	8.169	7.579	7.637	80,251	-0.54(-6.55%)
Oct 06, 2008	7.610	8.295	7.402	8.173	179,870	+0.17(+2.07%)
Oct 03, 2008	8.908	8.927	8.007	8.007	0	-0.71(-8.19%)
Oct 02, 2008	8.971	8.971	8.704	8.721	38,668	-0.16(-1.82%)
Oct 01, 2008	8.956	8.956	8.715	8.883	37,620	-0.19(-2.06%)
Sep 30, 2008	9.072	9.145	8.769	9.069	62,312	+0.21(+2.35%)
Sep 29, 2008	9.101	9.158	8.862	8.862	105,643	-0.46(-4.98%)
Sep 26, 2008	9.450	9.450	8.820	9.326	0	-0.23(-2.42%)
Sep 25, 2008	9.807	9.807	9.506	9.557	65,717	+0.15(+1.58%)
Sep 24, 2008	10.11	10.12	9.397	9.408	73,746	-0.65(-6.47%)
Sep 23, 2008	10.10	10.36	9.901	10.06	50,240	-0.09(-0.93%)
Sep 22, 2008	10.41	10.50	9.970	10.15	107,624	-0.47(-4.39%)
Sep 19, 2008	9.828	10.62	8.897	10.62	0	+1.06(+11.14%)
Sep 18, 2008	8.635	9.699	8.412	9.555	151,345	+1.15(+13.75%)
Sep 17, 2008	9.366	9.366	8.400	8.400	116,381	-0.77(-8.42%)
Sep 16, 2008	9.158	9.366	8.553	9.172	90,218	+0.04(+0.44%)
Sep 15, 2008	9.525	9.708	9.128	9.132	51,488	-0.50(-5.17%)
Sep 12, 2008	9.519	9.708	9.515	9.630	33,715	-0.01(-0.09%)
Sep 11, 2008	9.492	9.681	9.473	9.639	44,763	+0.08(+0.88%)
Sep 10, 2008	9.345	9.702	9.345	9.555	93,680	+0.31(+3.32%)
Sep 09, 2008	8.992	9.962	8.985	9.248	256,135	+0.26(+2.90%)
Sep 08, 2008	9.061	9.061	8.796	8.988	78,575	+0.30(+3.48%)
Sep 05, 2008	8.589	8.727	8.456	8.685	0	+0.15(+1.80%)
Sep 04, 2008	8.780	8.780	8.484	8.532	32,858	-0.28(-3.15%)
Sep 03, 2008	8.668	8.851	8.668	8.809	33,811	+0.14(+1.62%)
Sep 02, 2008	8.767	8.872	8.568	8.668	39,982	-0.00(-0.02%)
Aug 29, 2008	8.862	8.862	8.347	8.671	0	-0.19(-2.16%)
Aug 28, 2008	8.622	8.937	8.511	8.862	68,988	+0.21(+2.48%)
Aug 27, 2008	8.295	8.647	8.295	8.647	40,001	+0.28(+3.34%)
Aug 26, 2008	8.194	8.452	8.194	8.368	43,335	+0.09(+1.09%)
Aug 25, 2008	8.494	8.557	8.169	8.278	48,811	-0.28(-3.26%)
Aug 22, 2008	8.723	8.723	8.444	8.557	0	+0.04(+0.42%)
Aug 21, 2008	8.496	8.568	8.496	8.521	17,238	-0.05(-0.64%)
Aug 20, 2008	8.605	8.757	8.528	8.576	43,863	+0.02(+0.27%)
Aug 19, 2008	8.505	8.559	8.469	8.553	50,954	-0.04(-0.51%)
Aug 18, 2008	8.775	8.929	8.582	8.597	25,763	-0.13(-1.44%)
Aug 15, 2008	8.820	9.135	8.603	8.723	0	-0.06(-0.65%)
Aug 14, 2008	8.584	8.786	8.507	8.780	99,533	+0.09(+1.04%)
Aug 13, 2008	8.742	8.778	8.463	8.689	81,679	+0.00(+0.00%)
Aug 12, 2008	8.467	8.740	8.395	8.689	63,383	+0.29(+3.45%)
Aug 11, 2008	8.269	8.696	8.242	8.400	156,335	+0.03(+0.30%)
Aug 08, 2008	8.219	8.607	8.219	8.374	360,683	+0.08(+0.91%)
Aug 07, 2008	8.290	8.360	8.265	8.299	40,478	+0.03(+0.30%)
Aug 06, 2008	8.305	8.307	8.137	8.274	65,174	-0.04(-0.53%)
Aug 05, 2008	8.400	8.538	8.295	8.318	91,428	-0.03(-0.35%)
Aug 04, 2008	8.389	8.402	8.116	8.347	46,668	+0.02(+0.20%)
Aug 01, 2008	8.297	8.391	8.295	8.330	115,252	+0.02(+0.20%)
Jul 31, 2008	8.368	8.368	8.251	8.314	87,708	-0.03(-0.33%)
Jul 30, 2008	8.398	8.475	8.232	8.341	113,400	-0.00(-0.05%)
Jul 29, 2008	8.345	8.431	8.169	8.345	85,242	+0.29(+3.62%)
Jul 28, 2008	8.232	8.389	8.053	8.053	27,172	-0.30(-3.59%)
Jul 25, 2008	8.404	8.557	8.295	8.353	91,670	-0.18(-2.07%)
Jul 24, 2008	8.435	8.530	8.299	8.530	141,497	+0.17(+2.01%)
Jul 23, 2008	8.347	8.381	8.269	8.362	52,859	-0.01(-0.13%)
Jul 22, 2008	8.295	8.605	8.263	8.372	131,101	+0.02(+0.20%)
Jul 21, 2008	8.471	8.521	8.282	8.356	66,669	-0.17(-1.97%)
Jul 18, 2008	8.694	8.822	8.427	8.524	72,860	-0.26(-2.94%)
Jul 17, 2008	8.935	8.958	8.505	8.782	102,295	-0.21(-2.29%)
Jul 16, 2008	8.242	8.988	8.085	8.988	101,909	+0.84(+10.31%)
Jul 15, 2008	8.116	8.200	7.803	8.148	80,189	+0.03(+0.39%)
Jul 14, 2008	8.299	8.391	7.948	8.116	89,404	-0.08(-0.95%)
Jul 11, 2008	7.969	8.209	7.965	8.194	93,104	+0.13(+1.61%)
Jul 10, 2008	7.772	8.190	7.772	8.064	107,204	+0.20(+2.48%)
Jul 09, 2008	8.183	8.190	7.866	7.868	50,240	-0.23(-2.85%)
Jul 08, 2008	7.978	8.099	7.770	8.099	177,455	+0.14(+1.71%)
Jul 07, 2008	8.192	8.427	7.770	7.963	58,536	-0.24(-2.97%)
Jul 04, 2008	8.400	8.494	8.118	8.206	64,841	+0.00(+0.00%)
Jul 03, 2008	8.400	8.494	8.118	8.206	64,841	-0.11(-1.29%)
Jul 02, 2008	8.519	8.689	8.295	8.314	174,527	-0.25(-2.97%)
Jul 01, 2008	8.820	9.607	8.526	8.568	428,348	-0.26(-3.00%)
Jun 30, 2008	9.534	9.534	8.820	8.832	186,746	-0.69(-7.25%)
Jun 27, 2008	9.760	9.760	9.042	9.523	372,136	-0.31(-3.20%)
Jun 26, 2008	10.13	10.21	9.765	9.838	41,906	-0.29(-2.88%)
Jun 25, 2008	9.576	10.24	9.573	10.13	66,550	+0.64(+6.73%)
Jun 24, 2008	9.261	9.563	9.135	9.492	68,493	+0.07(+0.76%)
Jun 23, 2008	9.361	9.492	9.361	9.420	37,725	-0.02(-0.20%)
Jun 20, 2008	9.744	9.853	9.433	9.439	131,863	-0.37(-3.81%)
Jun 19, 2008	9.597	9.813	9.588	9.813	39,763	+0.21(+2.14%)
Jun 18, 2008	9.657	9.689	9.479	9.607	42,906	-0.11(-1.08%)
Jun 17, 2008	9.900	9.912	9.641	9.712	49,526	-0.22(-2.22%)
Jun 16, 2008	10.13	10.14	9.817	9.933	62,007	-0.26(-2.57%)
Jun 13, 2008	10.35	10.39	10.09	10.20	28,629	-0.15(-1.46%)
Jun 12, 2008	10.40	10.47	10.29	10.35	6,190	+0.05(+0.51%)
Jun 11, 2008	10.55	10.58	10.29	10.29	29,048	-0.36(-3.39%)
Jun 10, 2008	10.63	10.74	10.38	10.65	25,844	+0.13(+1.28%)
Jun 09, 2008	10.44	10.82	10.29	10.52	60,955	+0.08(+0.72%)
Jun 06, 2008	11.23	11.23	10.44	10.44	34,763	-0.89(-7.89%)
Jun 05, 2008	10.68	11.47	10.60	11.34	67,641	+0.63(+5.88%)
Jun 04, 2008	10.36	10.98	10.33	10.71	47,264	+0.37(+3.60%)
Jun 03, 2008	10.52	10.62	10.18	10.34	49,892	-0.18(-1.70%)
Jun 02, 2008	11.20	11.20	10.18	10.52	61,907	-0.72(-6.45%)
May 30, 2008	11.19	11.36	11.08	11.24	16,405	+0.07(+0.62%)
May 29, 2008	10.55	11.32	10.54	11.17	59,817	+0.58(+5.43%)
May 28, 2008	10.77	10.77	10.48	10.60	35,054	-0.18(-1.64%)
May 27, 2008	10.52	10.86	10.52	10.77	25,953	+0.13(+1.18%)
May 26, 2008	10.60	10.68	10.60	10.65	0	+0.00(+0.00%)
May 23, 2008	10.60	10.68	10.60	10.65	20,529	-0.06(-0.59%)
May 22, 2008	10.64	11.02	10.64	10.71	40,954	+0.00(+0.02%)
May 21, 2008	10.73	11.12	10.54	10.71	29,525	+0.01(+0.10%)
May 20, 2008	10.96	11.06	10.58	10.70	36,192	-0.27(-2.43%)
May 19, 2008	11.12	11.13	10.75	10.96	67,245	-0.09(-0.78%)
May 16, 2008	11.12	11.13	10.68	11.05	74,765	+0.07(+0.63%)
May 15, 2008	11.06	11.11	10.86	10.98	17,619	-0.16(-1.43%)
May 14, 2008	10.97	11.48	10.97	11.14	37,520	+0.06(+0.57%)
May 13, 2008	11.23	11.25	10.96	11.08	35,701	+0.01(+0.11%)
May 12, 2008	11.01	11.25	10.92	11.06	34,763	+0.20(+1.86%)
May 09, 2008	10.67	11.06	10.67	10.86	31,730	-0.02(-0.17%)
May 08, 2008	11.14	11.14	10.73	10.88	80,298	-0.26(-2.36%)
May 07, 2008	11.65	11.71	11.13	11.14	84,880	-0.30(-2.61%)
May 06, 2008	11.40	11.55	11.23	11.44	20,953	-0.00(-0.02%)
May 05, 2008	11.52	11.59	11.43	11.44	43,335	-0.13(-1.14%)
May 02, 2008	11.66	11.67	11.35	11.58	70,817	+0.02(+0.15%)
May 01, 2008	10.97	11.56	10.95	11.56	31,906	+0.60(+5.50%)
Apr 30, 2008	11.25	11.58	10.94	10.96	49,340	-0.28(-2.49%)
Apr 29, 2008	11.67	11.76	11.19	11.24	34,049	-0.43(-3.66%)
Apr 28, 2008	11.77	11.80	11.64	11.66	25,239	-0.10(-0.82%)
Apr 25, 2008	12.17	12.17	11.66	11.76	32,382	-0.23(-1.94%)
Apr 24, 2008	11.65	12.24	11.55	11.99	62,764	+0.37(+3.18%)
Apr 23, 2008	11.76	11.82	11.38	11.62	30,477	-0.09(-0.79%)
Apr 22, 2008	12.39	12.39	11.65	11.72	41,906	-0.69(-5.54%)
Apr 21, 2008	12.35	12.43	12.13	12.40	29,563	-0.02(-0.19%)
Apr 18, 2008	12.49	12.60	12.23	12.43	60,955	-0.03(-0.22%)
Apr 17, 2008	12.49	12.49	12.15	12.45	31,906	-0.04(-0.34%)
Apr 16, 2008	11.70	12.49	11.70	12.49	43,335	+0.82(+7.01%)
Apr 15, 2008	11.63	12.06	11.36	11.68	28,572	+0.06(+0.52%)
Apr 14, 2008	11.58	11.78	11.58	11.61	18,096	+0.01(+0.11%)
Apr 11, 2008	11.93	12.02	11.40	11.60	29,048	-0.47(-3.88%)
Apr 10, 2008	12.25	12.49	11.97	12.07	42,382	-0.20(-1.66%)
Apr 09, 2008	12.31	12.37	12.23	12.27	14,286	+0.00(+0.03%)
Apr 08, 2008	12.02	12.39	11.98	12.27	41,906	+0.22(+1.87%)
Apr 07, 2008	12.43	12.49	12.04	12.04	40,954	-0.32(-2.60%)
Apr 04, 2008	12.32	12.42	12.12	12.37	23,810	+0.07(+0.58%)
Apr 03, 2008	12.32	12.45	12.09	12.29	35,239	-0.16(-1.26%)
Apr 02, 2008	12.24	12.53	12.23	12.45	30,477	+0.19(+1.54%)
Apr 01, 2008	11.76	12.27	11.76	12.26	56,669	+0.49(+4.19%)
Mar 31, 2008	11.69	11.94	11.66	11.77	36,668	+0.14(+1.17%)
Mar 28, 2008	11.60	11.73	11.60	11.63	9,524	+0.00(+0.00%)
Mar 27, 2008	11.55	11.73	11.40	11.63	39,525	+0.11(+0.95%)
Mar 26, 2008	11.28	11.61	11.28	11.52	28,572	+0.17(+1.48%)
Mar 25, 2008	11.63	11.75	11.13	11.36	99,528	-0.22(-1.90%)
Mar 24, 2008	11.57	11.74	11.52	11.58	84,289	-0.01(-0.11%)
Mar 21, 2008	11.20	11.71	11.20	11.59	342,396	+0.00(+0.00%)
Mar 20, 2008	11.20	11.71	11.20	11.59	342,396	+0.10(+0.90%)
Mar 19, 2008	11.25	11.76	11.25	11.49	65,241	-0.04(-0.33%)
Mar 18, 2008	10.92	11.55	10.92	11.52	73,703	+0.71(+6.56%)
Mar 17, 2008	10.39	10.92	10.31	10.81	57,145	+0.31(+2.98%)
Mar 14, 2008	11.00	11.00	10.37	10.50	42,859	-0.36(-3.33%)
Mar 13, 2008	10.76	10.97	10.52	10.86	105,643	+0.20(+1.83%)
Mar 12, 2008	10.96	11.23	10.67	10.67	105,719	-0.54(-4.83%)
Mar 11, 2008	10.31	11.21	10.18	11.21	102,857	+0.90(+8.72%)
Mar 10, 2008	10.62	10.73	10.22	10.31	104,290	-0.25(-2.41%)
Mar 07, 2008	10.48	10.84	10.29	10.56	187,123	+0.18(+1.76%)
Mar 06, 2008	10.95	10.95	10.38	10.38	171,436	-0.66(-5.94%)
Mar 05, 2008	11.20	11.30	10.84	11.04	129,577	-0.15(-1.37%)
Mar 04, 2008	10.88	11.19	10.82	11.19	130,482	+0.22(+1.99%)
Mar 03, 2008	10.90	11.33	10.71	10.97	142,863	+0.16(+1.46%)
Feb 29, 2008	11.44	11.44	10.60	10.81	178,579	-0.73(-6.36%)
Feb 28, 2008	11.76	11.84	11.39	11.55	119,053	-0.10(-0.88%)
Feb 27, 2008	11.56	12.11	11.46	11.65	76,670	+0.00(+0.04%)
Feb 26, 2008	11.30	11.76	11.30	11.65	72,717	+0.31(+2.74%)
Feb 25, 2008	10.98	11.41	10.95	11.34	117,148	+0.39(+3.59%)
Feb 22, 2008	11.32	11.32	10.66	10.94	64,288	-0.38(-3.39%)
Feb 21, 2008	11.53	11.53	11.22	11.33	77,622	-0.12(-1.01%)
Feb 20, 2008	11.40	11.55	11.34	11.44	75,717	+0.11(+0.93%)
Feb 19, 2008	11.29	11.36	11.23	11.34	111,433	+0.12(+1.10%)
Feb 18, 2008	11.01	11.30	11.01	11.22	0	+0.00(+0.00%)
Feb 15, 2008	11.01	11.30	11.01	11.22	106,195	-0.08(-0.74%)
Feb 14, 2008	11.28	11.36	11.10	11.30	85,718	+0.01(+0.13%)
Feb 13, 2008	11.08	11.55	10.87	11.28	146,192	+0.31(+2.79%)
Feb 12, 2008	11.21	11.23	10.93	10.98	67,031	-0.15(-1.36%)
Feb 11, 2008	11.47	11.47	10.96	11.13	43,335	-0.09(-0.79%)
Feb 08, 2008	10.92	11.50	10.92	11.22	72,327	+0.17(+1.56%)
Feb 07, 2008	10.78	11.06	10.60	11.05	26,191	+0.38(+3.54%)
Feb 06, 2008	11.34	11.48	10.57	10.67	65,717	-0.56(-5.03%)
Feb 05, 2008	10.97	11.31	10.97	11.23	76,670	-0.05(-0.43%)
Feb 04, 2008	11.19	11.33	11.11	11.28	41,430	+0.08(+0.71%)
Feb 01, 2008	10.96	11.44	10.93	11.20	55,240	+0.26(+2.36%)
Jan 31, 2008	10.60	11.08	10.56	10.94	62,860	+0.21(+1.98%)
Jan 30, 2008	10.76	11.07	10.60	10.73	42,382	-0.10(-0.91%)
Jan 29, 2008	10.96	10.96	10.71	10.83	61,374	-0.26(-2.39%)
Jan 28, 2008	11.00	11.14	10.85	11.09	44,168	-0.07(-0.66%)
Jan 25, 2008	11.42	11.50	11.03	11.17	35,715	-0.07(-0.60%)
Jan 24, 2008	11.38	11.62	11.18	11.23	90,480	-0.14(-1.27%)
Jan 23, 2008	10.76	11.59	10.55	11.38	122,386	+0.68(+6.36%)
Jan 22, 2008	9.882	10.84	8.925	10.70	113,357	+0.32(+3.10%)
Jan 21, 2008	10.35	10.63	10.15	10.38	0	+0.00(+0.00%)
Jan 18, 2008	10.35	10.63	10.15	10.38	109,524	+0.09(+0.88%)
Jan 17, 2008	10.88	10.88	10.18	10.29	96,671	-0.60(-5.48%)
Jan 16, 2008	10.89	11.23	10.86	10.88	106,195	-0.23(-2.06%)
Jan 15, 2008	11.49	11.49	10.68	11.11	85,242	-0.50(-4.29%)
Jan 14, 2008	11.23	11.66	11.18	11.61	25,715	+0.16(+1.43%)
Jan 11, 2008	11.92	11.97	11.39	11.45	57,621	-0.54(-4.54%)
Jan 10, 2008	11.62	12.29	11.52	11.99	85,242	+0.26(+2.26%)
Jan 09, 2008	11.36	11.73	11.02	11.73	78,098	+0.34(+3.03%)
Jan 08, 2008	11.83	12.14	11.32	11.38	111,909	-0.55(-4.58%)
Jan 07, 2008	12.07	12.12	11.69	11.93	97,385	-0.04(-0.35%)
Jan 04, 2008	12.36	12.36	11.81	11.97	144,768	-0.52(-4.17%)
Jan 03, 2008	12.75	12.81	12.45	12.49	52,859	-0.21(-1.69%)
Jan 02, 2008	13.07	13.11	12.60	12.70	70,955	-0.46(-3.48%)
Jan 01, 2008	13.11	13.19	12.85	13.16	0	+0.00(+0.00%)
Dec 31, 2007	13.11	13.19	12.85	13.16	65,717	-0.04(-0.30%)
Dec 28, 2007	13.65	13.68	13.18	13.20	24,286	-0.32(-2.36%)
Dec 27, 2007	13.73	13.83	13.52	13.52	60,955	-0.21(-1.54%)
Dec 26, 2007	13.65	13.86	13.65	13.73	68,893	+0.03(+0.23%)
Dec 24, 2007	14.10	14.10	13.67	13.70	18,572	-0.05(-0.37%)
Dec 21, 2007	13.54	13.75	13.23	13.75	279,736	+0.53(+4.04%)
Dec 20, 2007	13.59	13.59	13.09	13.22	65,241	-0.26(-1.95%)
Dec 19, 2007	13.18	13.50	13.18	13.48	37,144	+0.31(+2.33%)
Dec 18, 2007	13.12	13.21	13.00	13.17	58,574	+0.16(+1.19%)
Dec 17, 2007	13.12	13.23	13.02	13.02	28,572	-0.23(-1.76%)
Dec 14, 2007	13.28	13.39	13.16	13.25	38,097	-0.19(-1.44%)
Dec 13, 2007	13.23	13.48	13.17	13.45	30,953	+0.06(+0.47%)
Dec 12, 2007	13.23	13.60	13.18	13.38	58,145	+0.34(+2.62%)
Dec 11, 2007	13.82	14.02	13.04	13.04	58,216	-0.74(-5.35%)
Dec 10, 2007	13.71	13.81	13.61	13.78	48,573	+0.06(+0.44%)
Dec 07, 2007	13.47	13.72	13.38	13.72	67,145	+0.28(+2.06%)
Dec 06, 2007	12.99	13.44	12.97	13.44	85,718	+0.43(+3.31%)
Dec 05, 2007	13.08	13.21	12.80	13.01	70,955	+0.09(+0.72%)
Dec 04, 2007	12.70	13.11	12.70	12.92	57,150	-0.11(-0.82%)