Sturm Ruger & Company (NY: RGR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2006	4.061	4.105	4.023	4.099	133,374	+0.04(+0.94%)
Aug 30, 2006	4.099	4.154	4.045	4.061	163,013	-0.09(-2.24%)
Aug 29, 2006	4.045	4.154	4.045	4.154	121,482	+0.09(+2.29%)
Aug 28, 2006	4.028	4.154	4.017	4.061	188,626	+0.00(+0.00%)
Aug 25, 2006	4.017	4.105	4.017	4.061	326,758	+0.01(+0.13%)
Aug 24, 2006	4.017	4.056	3.990	4.056	361,336	+0.07(+1.78%)
Aug 23, 2006	3.903	3.990	3.881	3.985	192,103	+0.10(+2.68%)
Aug 22, 2006	3.826	3.892	3.826	3.881	139,777	+0.04(+1.14%)
Aug 21, 2006	3.826	3.842	3.826	3.837	94,221	+0.01(+0.14%)
Aug 18, 2006	3.826	3.842	3.793	3.832	128,434	+0.01(+0.29%)
Aug 17, 2006	3.717	3.826	3.689	3.821	185,516	+0.07(+1.90%)
Aug 16, 2006	3.711	3.821	3.711	3.750	111,419	+0.02(+0.59%)
Aug 15, 2006	3.755	3.777	3.711	3.728	101,357	-0.02(-0.44%)
Aug 14, 2006	3.689	3.760	3.662	3.744	148,742	+0.07(+1.93%)
Aug 11, 2006	3.640	3.695	3.618	3.673	115,444	+0.01(+0.15%)
Aug 10, 2006	3.613	3.684	3.607	3.668	150,389	+0.00(+0.00%)
Aug 09, 2006	3.662	3.722	3.586	3.668	166,123	-0.02(-0.45%)
Aug 08, 2006	3.607	3.706	3.553	3.684	203,812	+0.05(+1.35%)
Aug 07, 2006	3.498	3.640	3.498	3.635	161,915	+0.14(+3.91%)
Aug 04, 2006	3.679	3.722	3.498	3.498	196,859	-0.22(-6.02%)
Aug 03, 2006	3.569	3.739	3.558	3.722	197,042	+0.16(+4.61%)
Aug 02, 2006	3.607	3.662	3.525	3.558	165,208	-0.06(-1.66%)
Aug 01, 2006	3.635	3.651	3.471	3.618	356,213	-0.03(-0.75%)
Jul 31, 2006	3.416	3.646	3.411	3.646	412,198	+0.28(+8.28%)
Jul 28, 2006	3.422	3.443	3.301	3.367	265,833	-0.08(-2.22%)
Jul 27, 2006	3.416	3.487	3.378	3.443	414,576	+0.05(+1.61%)
Jul 26, 2006	3.323	3.416	3.279	3.389	343,407	+0.08(+2.31%)
Jul 25, 2006	3.208	3.323	3.116	3.312	331,697	+0.13(+4.12%)
Jul 24, 2006	3.116	3.214	3.072	3.181	267,480	+0.08(+2.47%)
Jul 21, 2006	3.126	3.143	3.072	3.105	159,719	-0.04(-1.22%)
Jul 20, 2006	3.170	3.187	3.132	3.143	175,454	-0.08(-2.38%)
Jul 19, 2006	3.187	3.219	3.176	3.219	144,168	+0.05(+1.55%)
Jul 18, 2006	3.143	3.219	3.121	3.170	165,757	+0.01(+0.35%)
Jul 17, 2006	3.214	3.214	3.143	3.159	166,489	-0.06(-1.87%)
Jul 14, 2006	3.225	3.252	3.105	3.219	280,653	-0.01(-0.34%)
Jul 13, 2006	3.351	3.351	3.170	3.230	336,088	-0.10(-3.11%)
Jul 12, 2006	3.389	3.412	3.307	3.334	397,927	-0.03(-0.97%)
Jul 11, 2006	3.274	3.389	3.236	3.367	314,866	+0.10(+3.18%)
Jul 10, 2006	3.279	3.307	3.225	3.263	248,087	-0.01(-0.33%)
Jul 07, 2006	3.258	3.279	3.181	3.274	173,990	+0.00(+0.00%)
Jul 06, 2006	3.367	3.375	3.241	3.274	316,695	-0.07(-2.12%)
Jul 05, 2006	3.290	3.361	3.203	3.345	297,302	+0.07(+2.00%)
Jul 03, 2006	3.361	3.389	3.252	3.279	234,731	-0.14(-4.00%)
Jun 30, 2006	3.279	3.416	3.170	3.416	3,158,905	+0.12(+3.65%)
Jun 29, 2006	3.132	3.296	3.116	3.296	279,921	+0.16(+5.24%)
Jun 28, 2006	3.170	3.187	3.061	3.132	470,560	-0.06(-1.88%)
Jun 27, 2006	3.192	3.225	3.148	3.192	345,968	-0.01(-0.17%)
Jun 26, 2006	3.247	3.263	3.148	3.197	285,593	-0.05(-1.52%)
Jun 23, 2006	3.230	3.334	3.225	3.247	171,246	-0.02(-0.50%)
Jun 22, 2006	3.214	3.285	3.170	3.263	231,621	+0.04(+1.19%)
Jun 21, 2006	3.197	3.287	3.170	3.225	266,199	+0.03(+1.03%)
Jun 20, 2006	3.296	3.351	3.181	3.192	301,693	-0.11(-3.47%)
Jun 19, 2006	3.361	3.389	3.290	3.307	234,365	-0.04(-1.14%)
Jun 16, 2006	3.356	3.383	3.329	3.345	571,552	-0.01(-0.33%)
Jun 15, 2006	3.312	3.454	3.312	3.356	183,138	+0.07(+1.99%)
Jun 14, 2006	3.279	3.361	3.279	3.290	220,826	+0.01(+0.33%)
Jun 13, 2006	3.312	3.411	3.258	3.279	366,093	-0.05(-1.64%)
Jun 12, 2006	3.416	3.416	3.290	3.334	284,129	-0.08(-2.40%)
Jun 09, 2006	3.498	3.547	3.416	3.416	216,801	-0.08(-2.19%)
Jun 08, 2006	3.449	3.498	3.329	3.493	271,322	+0.03(+0.79%)
Jun 07, 2006	3.487	3.586	3.454	3.465	375,058	-0.02(-0.47%)
Jun 06, 2006	3.433	3.553	3.411	3.482	334,442	+0.07(+2.08%)
Jun 05, 2006	3.400	3.597	3.389	3.411	336,637	-0.01(-0.32%)
Jun 02, 2006	3.465	3.498	3.394	3.422	131,727	+0.01(+0.16%)
Jun 01, 2006	3.378	3.416	3.351	3.416	212,776	+0.05(+1.63%)
May 31, 2006	3.416	3.460	3.241	3.361	524,349	-0.04(-1.28%)
May 30, 2006	3.465	3.465	3.334	3.405	422,077	-0.04(-1.11%)
May 26, 2006	3.340	3.465	3.334	3.443	437,446	-0.01(-0.16%)
May 25, 2006	3.279	3.460	3.208	3.449	1,112,367	+0.20(+6.23%)
May 24, 2006	3.121	3.279	3.039	3.247	679,129	+0.13(+4.21%)
May 23, 2006	3.094	3.214	3.094	3.116	814,882	+0.08(+2.52%)
May 22, 2006	3.121	3.181	3.017	3.039	500,931	-0.08(-2.63%)
May 19, 2006	3.083	3.170	3.083	3.121	591,494	+0.03(+0.88%)
May 18, 2006	3.105	3.181	3.083	3.094	354,933	-0.01(-0.18%)
May 17, 2006	3.148	3.168	3.088	3.099	809,211	-0.07(-2.07%)
May 16, 2006	3.279	3.323	3.154	3.165	512,640	-0.03(-0.86%)
May 15, 2006	3.334	3.334	3.170	3.192	251,563	-0.03(-1.02%)
May 12, 2006	3.208	3.340	3.148	3.225	1,035,709	-0.15(-4.38%)
May 11, 2006	3.635	3.640	3.372	3.372	590,945	-0.26(-7.22%)
May 10, 2006	3.799	3.837	3.613	3.635	277,543	-0.16(-4.32%)
May 09, 2006	3.799	3.842	3.799	3.799	195,579	-0.02(-0.57%)
May 08, 2006	3.832	3.864	3.810	3.821	142,705	-0.01(-0.29%)
May 05, 2006	3.815	3.853	3.804	3.832	107,211	+0.02(+0.43%)
May 04, 2006	3.832	3.870	3.799	3.815	191,371	-0.03(-0.71%)
May 03, 2006	3.892	3.897	3.821	3.842	176,734	-0.05(-1.26%)
May 02, 2006	3.810	3.897	3.810	3.892	169,233	+0.08(+2.15%)
May 01, 2006	3.842	3.924	3.804	3.810	180,210	-0.03(-0.71%)
Apr 28, 2006	3.832	3.864	3.810	3.837	139,045	-0.01(-0.28%)
Apr 27, 2006	3.881	3.897	3.826	3.848	239,122	-0.03(-0.84%)
Apr 26, 2006	3.892	3.935	3.881	3.881	115,627	-0.03(-0.70%)
Apr 25, 2006	3.941	3.963	3.853	3.908	237,475	-0.04(-1.11%)
Apr 24, 2006	4.061	4.127	3.935	3.952	196,676	-0.15(-3.60%)
Apr 21, 2006	4.039	4.116	4.017	4.099	217,350	+0.05(+1.21%)
Apr 20, 2006	4.105	4.176	4.034	4.050	206,007	-0.08(-1.85%)
Apr 19, 2006	4.001	4.127	4.001	4.127	162,098	+0.11(+2.72%)
Apr 18, 2006	3.903	4.028	3.881	4.017	219,180	+0.11(+2.94%)
Apr 17, 2006	4.006	4.017	3.881	3.903	155,329	-0.10(-2.59%)
Apr 13, 2006	4.017	4.012	3.908	4.006	187,163	-0.01(-0.27%)
Apr 12, 2006	4.045	4.045	3.979	4.017	213,325	-0.02(-0.41%)
Apr 11, 2006	4.132	4.154	3.974	4.034	208,751	-0.09(-2.25%)
Apr 10, 2006	4.110	4.176	4.105	4.127	130,630	+0.02(+0.40%)
Apr 07, 2006	4.209	4.263	4.110	4.110	160,634	-0.06(-1.44%)
Apr 06, 2006	4.209	4.247	4.154	4.170	147,827	-0.07(-1.55%)
Apr 05, 2006	4.236	4.274	4.143	4.236	119,286	-0.02(-0.39%)
Apr 04, 2006	4.176	4.285	4.116	4.252	210,032	+0.11(+2.64%)
Apr 03, 2006	4.367	4.367	4.132	4.143	231,621	-0.22(-5.01%)
Mar 31, 2006	4.236	4.362	4.045	4.362	238,390	+0.13(+2.97%)
Mar 30, 2006	4.389	4.427	4.198	4.236	200,336	-0.15(-3.49%)
Mar 29, 2006	4.367	4.389	4.307	4.389	152,950	+0.03(+0.75%)
Mar 28, 2006	4.378	4.378	4.302	4.356	151,121	-0.01(-0.25%)
Mar 27, 2006	4.340	4.411	4.329	4.367	328,587	+0.03(+0.63%)
Mar 24, 2006	4.373	4.400	4.323	4.340	155,511	-0.03(-0.75%)
Mar 23, 2006	4.389	4.400	4.345	4.373	572,467	-0.01(-0.25%)
Mar 22, 2006	4.302	4.389	4.231	4.384	375,058	+0.09(+2.04%)
Mar 21, 2006	4.252	4.389	4.159	4.296	678,215	+0.04(+0.90%)
Mar 20, 2006	3.963	4.258	3.892	4.258	872,513	+0.40(+10.34%)
Mar 17, 2006	3.859	3.897	3.826	3.859	440,556	+0.02(+0.57%)
Mar 16, 2006	3.924	3.924	3.837	3.837	166,489	-0.09(-2.23%)
Mar 15, 2006	3.837	3.930	3.837	3.924	129,349	+0.07(+1.84%)
Mar 14, 2006	3.837	3.864	3.826	3.853	92,941	-0.02(-0.56%)
Mar 13, 2006	3.875	3.946	3.826	3.875	190,456	+0.01(+0.14%)
Mar 10, 2006	3.848	3.897	3.815	3.870	160,085	+0.04(+1.00%)
Mar 09, 2006	3.821	3.837	3.799	3.832	150,023	+0.01(+0.14%)
Mar 08, 2006	3.804	3.853	3.766	3.826	133,923	+0.01(+0.29%)
Mar 07, 2006	3.782	3.848	3.771	3.815	182,772	+0.01(+0.29%)
Mar 06, 2006	3.744	3.842	3.744	3.804	172,892	+0.03(+0.72%)
Mar 03, 2006	3.782	3.815	3.771	3.777	121,482	-0.01(-0.14%)
Mar 02, 2006	3.848	3.870	3.777	3.782	137,399	-0.08(-2.12%)
Mar 01, 2006	3.924	3.935	3.832	3.864	153,316	-0.07(-1.81%)
Feb 28, 2006	3.952	3.974	3.935	3.935	150,389	-0.02(-0.42%)
Feb 27, 2006	3.957	3.990	3.881	3.952	177,832	+0.02(+0.56%)
Feb 24, 2006	3.837	3.941	3.777	3.930	123,494	+0.09(+2.28%)
Feb 23, 2006	3.881	3.930	3.837	3.842	123,860	-0.07(-1.68%)
Feb 22, 2006	3.941	3.974	3.903	3.908	152,584	-0.03(-0.83%)
Feb 21, 2006	3.935	3.957	3.886	3.941	234,914	-0.01(-0.14%)
Feb 17, 2006	3.996	3.996	3.935	3.946	178,015	-0.04(-0.96%)
Feb 16, 2006	3.952	3.985	3.886	3.985	285,593	+0.05(+1.25%)
Feb 15, 2006	3.766	3.963	3.750	3.935	258,881	+0.15(+3.90%)
Feb 14, 2006	3.722	3.793	3.717	3.788	194,481	+0.07(+1.76%)
Feb 13, 2006	3.771	3.793	3.722	3.722	123,128	-0.04(-1.16%)
Feb 10, 2006	3.717	3.771	3.717	3.766	147,461	+0.05(+1.32%)
Feb 09, 2006	3.755	3.771	3.717	3.717	103,369	-0.04(-1.02%)
Feb 08, 2006	3.744	3.793	3.744	3.755	90,379	+0.01(+0.29%)
Feb 07, 2006	3.821	3.848	3.744	3.744	150,938	-0.07(-1.86%)
Feb 06, 2006	3.826	3.870	3.788	3.815	173,990	+0.04(+1.16%)
Feb 03, 2006	3.826	3.826	3.744	3.771	167,952	-0.01(-0.14%)
Feb 02, 2006	3.832	3.859	3.750	3.777	176,002	-0.06(-1.57%)
Feb 01, 2006	3.842	3.870	3.832	3.837	127,519	-0.03(-0.85%)
Jan 31, 2006	3.892	3.892	3.832	3.870	151,669	-0.01(-0.14%)
Jan 30, 2006	4.094	4.099	3.826	3.875	296,570	-0.21(-5.09%)
Jan 27, 2006	3.903	4.214	3.892	4.083	479,525	+0.18(+4.62%)
Jan 26, 2006	3.799	3.908	3.744	3.903	329,502	+0.09(+2.44%)
Jan 25, 2006	3.717	3.810	3.706	3.810	169,233	+0.09(+2.35%)
Jan 24, 2006	3.711	3.739	3.679	3.722	141,424	+0.03(+0.89%)
Jan 23, 2006	3.717	3.733	3.668	3.689	130,264	-0.02(-0.59%)
Jan 20, 2006	3.804	3.875	3.700	3.711	145,083	-0.06(-1.59%)
Jan 19, 2006	3.799	3.799	3.733	3.771	110,139	-0.01(-0.29%)
Jan 18, 2006	3.689	3.875	3.679	3.782	325,843	+0.09(+2.52%)
Jan 17, 2006	3.799	3.799	3.673	3.689	201,250	-0.08(-2.17%)
Jan 13, 2006	3.739	3.788	3.733	3.771	118,189	+0.03(+0.88%)
Jan 12, 2006	3.793	3.799	3.733	3.739	135,386	-0.05(-1.44%)
Jan 11, 2006	3.810	3.810	3.744	3.793	171,612	-0.01(-0.29%)
Jan 10, 2006	3.821	3.821	3.771	3.804	188,809	-0.02(-0.43%)
Jan 09, 2006	3.848	3.870	3.788	3.821	171,612	-0.03(-0.71%)
Jan 06, 2006	3.815	3.864	3.750	3.848	202,348	+0.06(+1.59%)
Jan 05, 2006	3.755	3.837	3.750	3.788	168,135	+0.03(+0.87%)
Jan 04, 2006	3.832	3.859	3.744	3.755	244,245	-0.08(-2.14%)
Jan 03, 2006	3.832	3.864	3.744	3.837	235,463	+0.01(+0.14%)
Dec 30, 2005	3.832	3.897	3.821	3.832	280,836	-0.03(-0.71%)
Dec 29, 2005	3.963	4.039	3.832	3.859	277,909	-0.14(-3.55%)
Dec 28, 2005	3.853	4.209	3.853	4.001	492,881	+0.14(+3.68%)
Dec 27, 2005	3.968	4.050	3.859	3.859	383,108	-0.08(-2.08%)
Dec 23, 2005	3.744	3.963	3.728	3.941	617,656	+0.35(+9.74%)
Dec 22, 2005	3.580	3.635	3.564	3.591	282,117	+0.02(+0.46%)
Dec 21, 2005	3.689	3.744	3.564	3.575	319,439	-0.11(-3.11%)
Dec 20, 2005	3.695	3.728	3.689	3.689	196,493	-0.02(-0.59%)
Dec 19, 2005	3.766	3.771	3.689	3.711	246,989	-0.02(-0.59%)
Dec 16, 2005	3.706	3.760	3.662	3.733	462,693	+0.08(+2.25%)
Dec 15, 2005	3.695	3.717	3.597	3.651	303,156	-0.07(-1.76%)
Dec 14, 2005	3.771	3.815	3.684	3.717	271,139	-0.02(-0.58%)
Dec 13, 2005	3.771	3.815	3.722	3.739	330,051	-0.05(-1.30%)
Dec 12, 2005	3.826	3.826	3.755	3.788	232,170	-0.02(-0.57%)
Dec 09, 2005	3.777	3.848	3.771	3.810	243,330	+0.03(+0.72%)
Dec 08, 2005	3.897	3.897	3.771	3.782	291,447	-0.06(-1.56%)
Dec 07, 2005	3.864	3.902	3.810	3.842	251,563	-0.01(-0.14%)
Dec 06, 2005	3.908	3.941	3.848	3.848	157,524	-0.04(-0.98%)
Dec 05, 2005	3.930	3.935	3.832	3.886	254,124	-0.02(-0.56%)
Dec 02, 2005	3.990	4.045	3.842	3.908	164,293	-0.08(-1.92%)
Dec 01, 2005	3.881	4.017	3.870	3.985	261,077	+0.13(+3.40%)
Nov 30, 2005	3.859	3.924	3.826	3.853	220,644	+0.02(+0.57%)
Nov 29, 2005	3.810	3.881	3.799	3.832	309,926	+0.02(+0.57%)
Nov 28, 2005	3.963	3.963	3.799	3.810	283,580	-0.11(-2.92%)
Nov 25, 2005	3.946	3.952	3.914	3.924	74,828	-0.02(-0.55%)
Nov 23, 2005	3.930	3.990	3.908	3.946	328,770	+0.03(+0.84%)
Nov 22, 2005	3.996	4.001	3.886	3.914	289,435	-0.06(-1.51%)
Nov 21, 2005	3.935	3.985	3.881	3.974	285,593	+0.11(+2.97%)
Nov 18, 2005	3.903	3.903	3.799	3.859	157,524	-0.02(-0.56%)
Nov 17, 2005	3.766	3.903	3.711	3.881	276,445	+0.14(+3.80%)
Nov 16, 2005	3.903	3.924	3.695	3.739	588,201	-0.17(-4.47%)
Nov 15, 2005	4.006	4.012	3.892	3.914	204,543	-0.10(-2.45%)
Nov 14, 2005	4.127	4.138	3.990	4.012	209,483	-0.12(-2.91%)
Nov 11, 2005	4.143	4.236	4.105	4.132	153,499	-0.02(-0.40%)
Nov 10, 2005	4.181	4.181	4.077	4.149	158,805	-0.01(-0.26%)
Nov 09, 2005	4.116	4.198	4.083	4.159	238,573	+0.10(+2.42%)
Nov 08, 2005	4.181	4.181	4.023	4.061	304,437	-0.14(-3.38%)
Nov 07, 2005	4.045	4.231	4.039	4.203	218,814	+0.16(+3.92%)
Nov 04, 2005	4.099	4.099	3.996	4.045	213,691	-0.07(-1.60%)
Nov 03, 2005	4.247	4.247	4.099	4.110	184,052	-0.03(-0.66%)
Nov 02, 2005	4.012	4.143	4.012	4.138	440,556	+0.14(+3.42%)
Nov 01, 2005	4.056	4.077	3.990	4.001	413,295	-0.01(-0.14%)
Oct 31, 2005	4.039	4.127	3.979	4.006	478,610	+0.05(+1.24%)
Oct 28, 2005	4.017	4.050	3.897	3.957	650,954	-0.06(-1.50%)
Oct 27, 2005	4.291	4.291	3.935	4.017	698,523	-0.25(-5.89%)
Oct 26, 2005	4.433	4.476	4.192	4.269	396,646	-0.16(-3.70%)
Oct 25, 2005	4.651	4.652	4.427	4.433	439,275	-0.26(-5.59%)
Oct 24, 2005	4.870	4.908	4.651	4.695	236,195	-0.14(-2.94%)
Oct 21, 2005	5.001	5.007	4.783	4.837	187,346	-0.09(-1.78%)
Oct 20, 2005	4.865	5.029	4.848	4.925	244,245	+0.09(+1.81%)
Oct 19, 2005	4.695	4.854	4.651	4.837	175,271	+0.14(+2.91%)
Oct 18, 2005	4.777	4.865	4.673	4.701	149,108	-0.10(-2.05%)
Oct 17, 2005	4.870	4.914	4.739	4.799	120,384	-0.03(-0.68%)
Oct 14, 2005	4.821	4.886	4.673	4.832	98,612	+0.07(+1.38%)
Oct 13, 2005	4.564	4.832	4.564	4.766	227,962	+0.17(+3.81%)
Oct 12, 2005	4.739	4.761	4.591	4.591	188,626	-0.16(-3.34%)
Oct 11, 2005	4.919	4.919	4.728	4.750	95,502	-0.15(-3.12%)
Oct 10, 2005	4.810	4.914	4.750	4.903	149,474	+0.11(+2.40%)
Oct 07, 2005	4.755	4.843	4.728	4.788	91,843	+0.06(+1.27%)
Oct 06, 2005	4.744	4.897	4.662	4.728	182,955	-0.04(-0.92%)
Oct 05, 2005	4.865	4.892	4.750	4.772	144,168	-0.11(-2.35%)
Oct 04, 2005	5.001	5.056	4.865	4.886	120,384	-0.14(-2.83%)
Oct 03, 2005	5.083	5.160	4.728	5.029	304,071	+0.00(+0.00%)
Sep 30, 2005	5.111	5.132	5.001	5.029	142,705	-0.11(-2.23%)
Sep 29, 2005	5.029	5.165	5.029	5.143	147,278	+0.14(+2.73%)
Sep 28, 2005	5.149	5.149	4.936	5.007	210,947	-0.14(-2.76%)
Sep 27, 2005	5.056	5.187	4.952	5.149	279,189	+0.13(+2.50%)
Sep 26, 2005	4.963	5.023	4.942	5.023	187,529	+0.16(+3.37%)
Sep 23, 2005	4.859	4.919	4.783	4.859	479,342	+0.08(+1.72%)
Sep 22, 2005	4.783	4.865	4.755	4.777	143,436	-0.03(-0.68%)
Sep 21, 2005	4.783	4.903	4.690	4.810	281,568	-0.01(-0.23%)
Sep 20, 2005	4.892	5.001	4.810	4.821	231,621	-0.07(-1.45%)
Sep 19, 2005	5.023	5.056	4.892	4.892	165,391	-0.13(-2.61%)
Sep 16, 2005	4.837	5.050	4.792	5.023	663,761	+0.22(+4.55%)
Sep 15, 2005	5.111	5.111	4.783	4.804	281,568	-0.30(-5.79%)
Sep 14, 2005	5.089	5.132	5.056	5.100	155,511	+0.01(+0.21%)
Sep 13, 2005	5.083	5.143	5.039	5.089	167,404	+0.02(+0.32%)
Sep 12, 2005	5.154	5.176	5.067	5.072	154,231	-0.08(-1.49%)
Sep 09, 2005	5.165	5.176	5.111	5.149	109,224	-0.02(-0.32%)
Sep 08, 2005	5.247	5.247	5.154	5.165	126,239	-0.13(-2.38%)
Sep 07, 2005	5.428	5.433	5.285	5.291	110,687	-0.12(-2.22%)
Sep 06, 2005	5.160	5.411	5.154	5.411	437,628	+0.25(+4.87%)
Sep 02, 2005	5.154	5.193	5.094	5.160	130,264	+0.00(+0.00%)